JAPAN MATERIAL Co., Ltd. (TYO:6055)
Japan · Delayed Price · Currency is JPY 1,840.00
-46.00 (-2.44%)
Sep 26, 2025, 3:30 PM JST
JAPAN MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,876.00 | 1,885.00 | 1,839.00 | 1,856.00 | - | -1.59% | 200,400 |
| Sep 25, 2025 | 1,883.00 | 1,900.00 | 1,858.00 | 1,886.00 | 1,886.00 | -0.47% | 366,300 |
| Sep 24, 2025 | 1,889.00 | 1,909.00 | 1,861.00 | 1,895.00 | 1,895.00 | 0.26% | 645,300 |
| Sep 22, 2025 | 1,923.00 | 1,950.00 | 1,886.00 | 1,890.00 | 1,890.00 | -0.84% | 740,300 |
| Sep 19, 2025 | 1,944.00 | 1,957.00 | 1,860.00 | 1,906.00 | 1,906.00 | 3.25% | 1,441,200 |
| Sep 18, 2025 | 1,840.00 | 1,873.00 | 1,791.00 | 1,846.00 | 1,846.00 | 1.32% | 956,900 |
| Sep 17, 2025 | 1,782.00 | 1,855.00 | 1,779.00 | 1,822.00 | 1,822.00 | 3.17% | 1,569,200 |
| Sep 16, 2025 | 1,800.00 | 1,808.00 | 1,691.00 | 1,766.00 | 1,766.00 | 7.49% | 1,569,200 |
| Sep 12, 2025 | 1,657.00 | 1,660.00 | 1,620.00 | 1,643.00 | 1,643.00 | 0.31% | 584,800 |
| Sep 11, 2025 | 1,601.00 | 1,648.00 | 1,600.00 | 1,638.00 | 1,638.00 | 4.33% | 771,200 |
| Sep 10, 2025 | 1,573.00 | 1,595.00 | 1,552.00 | 1,570.00 | 1,570.00 | 0.13% | 424,100 |
| Sep 9, 2025 | 1,549.00 | 1,594.00 | 1,548.00 | 1,568.00 | 1,568.00 | 3.29% | 562,700 |
| Sep 8, 2025 | 1,535.00 | 1,546.00 | 1,512.00 | 1,518.00 | 1,518.00 | -0.33% | 413,000 |
| Sep 5, 2025 | 1,492.00 | 1,523.00 | 1,491.00 | 1,523.00 | 1,523.00 | 5.40% | 450,800 |
| Sep 4, 2025 | 1,431.00 | 1,464.00 | 1,423.00 | 1,445.00 | 1,445.00 | -1.10% | 536,600 |
| Sep 3, 2025 | 1,463.00 | 1,476.00 | 1,453.00 | 1,461.00 | 1,461.00 | -0.20% | 283,000 |
| Sep 2, 2025 | 1,513.00 | 1,518.00 | 1,460.00 | 1,464.00 | 1,464.00 | -3.81% | 549,300 |
| Sep 1, 2025 | 1,497.00 | 1,532.00 | 1,488.00 | 1,522.00 | 1,522.00 | 1.60% | 444,700 |
| Aug 29, 2025 | 1,494.00 | 1,503.00 | 1,482.00 | 1,498.00 | 1,498.00 | 0.81% | 350,700 |
| Aug 28, 2025 | 1,469.00 | 1,489.00 | 1,460.00 | 1,486.00 | 1,486.00 | 0.95% | 759,800 |
| Aug 27, 2025 | 1,500.00 | 1,503.00 | 1,470.00 | 1,472.00 | 1,472.00 | -1.54% | 367,500 |
| Aug 26, 2025 | 1,466.00 | 1,522.00 | 1,463.00 | 1,495.00 | 1,495.00 | 0.07% | 549,900 |
| Aug 25, 2025 | 1,430.00 | 1,494.00 | 1,428.00 | 1,494.00 | 1,494.00 | 4.48% | 854,800 |
| Aug 22, 2025 | 1,408.00 | 1,437.00 | 1,406.00 | 1,430.00 | 1,430.00 | 1.20% | 522,800 |
| Aug 21, 2025 | 1,415.00 | 1,428.00 | 1,408.00 | 1,413.00 | 1,413.00 | -1.12% | 360,400 |
| Aug 20, 2025 | 1,475.00 | 1,475.00 | 1,426.00 | 1,429.00 | 1,429.00 | -5.30% | 727,300 |
| Aug 19, 2025 | 1,480.00 | 1,515.00 | 1,476.00 | 1,509.00 | 1,509.00 | 1.82% | 595,800 |
| Aug 18, 2025 | 1,484.00 | 1,493.00 | 1,472.00 | 1,482.00 | 1,482.00 | -0.27% | 450,100 |
| Aug 15, 2025 | 1,470.00 | 1,507.00 | 1,468.00 | 1,486.00 | 1,486.00 | 1.50% | 450,100 |
| Aug 14, 2025 | 1,472.00 | 1,498.00 | 1,457.00 | 1,464.00 | 1,464.00 | -2.20% | 445,200 |
| Aug 13, 2025 | 1,498.00 | 1,513.00 | 1,470.00 | 1,497.00 | 1,497.00 | 0.67% | 540,600 |
| Aug 12, 2025 | 1,487.00 | 1,590.00 | 1,472.00 | 1,487.00 | 1,487.00 | 3.26% | 1,245,000 |
| Aug 8, 2025 | 1,375.00 | 1,510.00 | 1,373.00 | 1,440.00 | 1,440.00 | 4.58% | 851,000 |
| Aug 7, 2025 | 1,357.00 | 1,385.00 | 1,357.00 | 1,377.00 | 1,377.00 | 1.25% | 408,900 |
| Aug 6, 2025 | 1,361.00 | 1,376.00 | 1,358.00 | 1,360.00 | 1,360.00 | -0.44% | 358,100 |
| Aug 5, 2025 | 1,358.00 | 1,372.00 | 1,342.00 | 1,366.00 | 1,366.00 | 1.79% | 319,600 |
| Aug 4, 2025 | 1,348.00 | 1,358.00 | 1,327.00 | 1,342.00 | 1,342.00 | -3.94% | 525,800 |
| Aug 1, 2025 | 1,378.00 | 1,406.00 | 1,378.00 | 1,397.00 | 1,397.00 | 0.14% | 506,600 |
| Jul 31, 2025 | 1,383.00 | 1,403.00 | 1,383.00 | 1,395.00 | 1,395.00 | 1.23% | 287,400 |
| Jul 30, 2025 | 1,373.00 | 1,381.00 | 1,360.00 | 1,378.00 | 1,378.00 | 1.17% | 318,900 |
| Jul 29, 2025 | 1,362.00 | 1,385.00 | 1,362.00 | 1,362.00 | 1,362.00 | -0.44% | 410,900 |
| Jul 28, 2025 | 1,363.00 | 1,374.00 | 1,353.00 | 1,368.00 | 1,368.00 | -0.36% | 621,300 |
| Jul 25, 2025 | 1,375.00 | 1,375.00 | 1,357.00 | 1,373.00 | 1,373.00 | -0.22% | 480,400 |
| Jul 24, 2025 | 1,396.00 | 1,397.00 | 1,375.00 | 1,376.00 | 1,376.00 | -1.71% | 436,200 |
| Jul 23, 2025 | 1,376.00 | 1,409.00 | 1,369.00 | 1,400.00 | 1,400.00 | 2.34% | 492,200 |
| Jul 22, 2025 | 1,385.00 | 1,391.00 | 1,360.00 | 1,368.00 | 1,368.00 | -1.23% | 566,300 |
| Jul 18, 2025 | 1,400.00 | 1,413.00 | 1,383.00 | 1,385.00 | 1,385.00 | -1.63% | 417,000 |
| Jul 17, 2025 | 1,397.00 | 1,408.00 | 1,367.00 | 1,408.00 | 1,408.00 | 0.64% | 537,500 |
| Jul 16, 2025 | 1,410.00 | 1,428.00 | 1,397.00 | 1,399.00 | 1,399.00 | -1.62% | 397,000 |
| Jul 15, 2025 | 1,392.00 | 1,423.00 | 1,385.00 | 1,422.00 | 1,422.00 | 2.01% | 404,200 |