JAPAN MATERIAL Co., Ltd. (TYO:6055)
Japan · Delayed Price · Currency is JPY 1,519.00
-54.00 (-3.43%)
Dec 16, 2025, 3:25 PM JST
JAPAN MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 1,574.00 | 1,582.00 | 1,552.00 | 1,573.00 | 1,573.00 | -2.54% | 438,600 |
| Dec 12, 2025 | 1,654.00 | 1,659.00 | 1,605.00 | 1,614.00 | 1,614.00 | -2.12% | 327,200 |
| Dec 11, 2025 | 1,681.00 | 1,687.00 | 1,646.00 | 1,649.00 | 1,649.00 | -1.55% | 244,300 |
| Dec 10, 2025 | 1,705.00 | 1,722.00 | 1,672.00 | 1,675.00 | 1,675.00 | -2.73% | 296,300 |
| Dec 9, 2025 | 1,701.00 | 1,742.00 | 1,700.00 | 1,722.00 | 1,722.00 | 1.29% | 474,300 |
| Dec 8, 2025 | 1,691.00 | 1,700.00 | 1,658.00 | 1,700.00 | 1,700.00 | 0.89% | 341,000 |
| Dec 5, 2025 | 1,673.00 | 1,693.00 | 1,662.00 | 1,685.00 | 1,685.00 | 0.66% | 342,000 |
| Dec 4, 2025 | 1,671.00 | 1,690.00 | 1,655.00 | 1,674.00 | 1,674.00 | -0.12% | 572,000 |
| Dec 3, 2025 | 1,721.00 | 1,726.00 | 1,676.00 | 1,676.00 | 1,676.00 | -0.77% | 431,400 |
| Dec 2, 2025 | 1,717.00 | 1,724.00 | 1,689.00 | 1,689.00 | 1,689.00 | -1.23% | 410,800 |
| Dec 1, 2025 | 1,714.00 | 1,720.00 | 1,696.00 | 1,710.00 | 1,710.00 | 0.94% | 361,100 |
| Nov 28, 2025 | 1,677.00 | 1,711.00 | 1,675.00 | 1,694.00 | 1,694.00 | 2.17% | 434,700 |
| Nov 27, 2025 | 1,652.00 | 1,669.00 | 1,631.00 | 1,658.00 | 1,658.00 | 2.60% | 371,700 |
| Nov 26, 2025 | 1,633.00 | 1,646.00 | 1,602.00 | 1,616.00 | 1,616.00 | -1.04% | 567,000 |
| Nov 25, 2025 | 1,658.00 | 1,663.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1.30% | 425,700 |
| Nov 21, 2025 | 1,606.00 | 1,623.00 | 1,590.00 | 1,612.00 | 1,612.00 | -2.07% | 588,800 |
| Nov 20, 2025 | 1,637.00 | 1,653.00 | 1,614.00 | 1,646.00 | 1,646.00 | 5.72% | 714,200 |
| Nov 19, 2025 | 1,586.00 | 1,599.00 | 1,543.00 | 1,557.00 | 1,557.00 | -3.71% | 770,000 |
| Nov 18, 2025 | 1,728.00 | 1,737.00 | 1,617.00 | 1,617.00 | 1,617.00 | -6.85% | 776,800 |
| Nov 17, 2025 | 1,730.00 | 1,752.00 | 1,710.00 | 1,736.00 | 1,736.00 | 1.70% | 469,900 |
| 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 |