JAPAN MATERIAL Co., Ltd. (TYO:6055)
Japan · Delayed Price · Currency is JPY 1,707.00
-67.00 (-3.78%)
Nov 14, 2025, 3:30 PM JST
JAPAN MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1,694.00 | 1,754.00 | 1,681.00 | 1,707.00 | 1,707.00 | -3.78% | 1,060,600 |
| Nov 13, 2025 | 1,827.00 | 1,858.00 | 1,759.00 | 1,774.00 | 1,774.00 | -8.89% | 1,181,900 |
| Nov 12, 2025 | 1,963.00 | 1,978.00 | 1,919.00 | 1,947.00 | 1,947.00 | -0.82% | 636,500 |
| Nov 11, 2025 | 1,971.00 | 2,006.00 | 1,932.00 | 1,963.00 | 1,963.00 | 1.08% | 455,700 |
| Nov 10, 2025 | 1,909.00 | 1,959.00 | 1,894.00 | 1,942.00 | 1,942.00 | 1.89% | 362,500 |
| Nov 7, 2025 | 1,843.00 | 1,938.00 | 1,843.00 | 1,906.00 | 1,906.00 | 0.21% | 433,600 |
| Nov 6, 2025 | 1,901.00 | 1,925.00 | 1,875.00 | 1,902.00 | 1,902.00 | 2.70% | 375,000 |
| Nov 5, 2025 | 1,872.00 | 1,889.00 | 1,780.00 | 1,852.00 | 1,852.00 | -5.03% | 493,800 |
| Nov 4, 2025 | 1,934.00 | 1,968.00 | 1,929.00 | 1,950.00 | 1,950.00 | 0.83% | 376,300 |
| Oct 31, 2025 | 1,926.00 | 1,943.00 | 1,897.00 | 1,934.00 | 1,934.00 | 0.83% | 449,300 |
| Oct 30, 2025 | 1,922.00 | 1,953.00 | 1,904.00 | 1,918.00 | 1,918.00 | -0.16% | 462,500 |
| Oct 29, 2025 | 1,864.00 | 1,928.00 | 1,862.00 | 1,921.00 | 1,921.00 | 4.52% | 423,600 |
| Oct 28, 2025 | 1,872.00 | 1,884.00 | 1,837.00 | 1,838.00 | 1,838.00 | -2.08% | 223,500 |
| Oct 27, 2025 | 1,883.00 | 1,905.00 | 1,866.00 | 1,877.00 | 1,877.00 | 1.40% | 452,600 |
| Oct 24, 2025 | 1,830.00 | 1,859.00 | 1,809.00 | 1,851.00 | 1,851.00 | 2.21% | 468,100 |
| Oct 23, 2025 | 1,800.00 | 1,822.00 | 1,787.00 | 1,811.00 | 1,811.00 | -1.36% | 289,800 |
| Oct 22, 2025 | 1,845.00 | 1,845.00 | 1,814.00 | 1,836.00 | 1,836.00 | -1.55% | 344,600 |
| Oct 21, 2025 | 1,896.00 | 1,896.00 | 1,853.00 | 1,865.00 | 1,865.00 | -0.59% | 312,700 |
| Oct 20, 2025 | 1,910.00 | 1,911.00 | 1,863.00 | 1,876.00 | 1,876.00 | -0.58% | 321,800 |
| Oct 17, 2025 | 1,891.00 | 1,905.00 | 1,859.00 | 1,887.00 | 1,887.00 | -1.31% | 475,000 |
| Oct 16, 2025 | 1,919.00 | 1,962.00 | 1,905.00 | 1,912.00 | 1,912.00 | 1.76% | 490,700 |
| Oct 15, 2025 | 1,844.00 | 1,902.00 | 1,839.00 | 1,879.00 | 1,879.00 | 1.90% | 437,900 |
| Oct 14, 2025 | 1,904.00 | 1,940.00 | 1,836.00 | 1,844.00 | 1,844.00 | -5.14% | 709,100 |
| Oct 10, 2025 | 1,957.00 | 1,967.00 | 1,929.00 | 1,944.00 | 1,944.00 | -0.82% | 482,100 |
| Oct 9, 2025 | 1,929.00 | 1,965.00 | 1,924.00 | 1,960.00 | 1,960.00 | 2.83% | 483,400 |
| Oct 8, 2025 | 1,878.00 | 1,923.00 | 1,875.00 | 1,906.00 | 1,906.00 | -0.52% | 512,400 |
| Oct 7, 2025 | 1,960.00 | 1,987.00 | 1,908.00 | 1,916.00 | 1,916.00 | -0.42% | 583,500 |
| Oct 6, 2025 | 1,946.00 | 1,951.00 | 1,905.00 | 1,924.00 | 1,924.00 | 2.23% | 486,400 |
| Oct 3, 2025 | 1,884.00 | 1,902.00 | 1,867.00 | 1,882.00 | 1,882.00 | 0.53% | 715,300 |
| Oct 2, 2025 | 1,827.00 | 1,878.00 | 1,823.00 | 1,872.00 | 1,872.00 | 4.76% | 483,100 |
| Oct 1, 2025 | 1,808.00 | 1,833.00 | 1,780.00 | 1,787.00 | 1,787.00 | -2.24% | 371,700 |
| Sep 30, 2025 | 1,820.00 | 1,849.00 | 1,815.00 | 1,828.00 | 1,828.00 | 2.01% | 363,300 |
| Sep 29, 2025 | 1,814.00 | 1,844.00 | 1,785.00 | 1,792.00 | 1,792.00 | -2.61% | 580,600 |
| Sep 26, 2025 | 1,876.00 | 1,885.00 | 1,833.00 | 1,840.00 | 1,840.00 | -2.44% | 635,500 |
| 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 |