JAPAN MATERIAL Co., Ltd. (TYO:6055)
Japan · Delayed Price · Currency is JPY 1,523.00
+78.00 (5.40%)
Sep 5, 2025, 3:30 PM JST
JAPAN MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,492.00 | 1,517.00 | 1,491.00 | 1,509.00 | - | 4.43% | 601,500 |
| 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 |
| Jul 14, 2025 | 1,415.00 | 1,421.00 | 1,394.00 | 1,394.00 | 1,394.00 | -1.97% | 287,800 |
| Jul 11, 2025 | 1,413.00 | 1,437.00 | 1,405.00 | 1,422.00 | 1,422.00 | 1.57% | 381,800 |
| Jul 10, 2025 | 1,400.00 | 1,404.00 | 1,386.00 | 1,400.00 | 1,400.00 | 0.14% | 344,500 |
| Jul 9, 2025 | 1,431.00 | 1,431.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.78% | 308,400 |
| Jul 8, 2025 | 1,409.00 | 1,427.00 | 1,406.00 | 1,409.00 | 1,409.00 | - | 268,400 |
| Jul 7, 2025 | 1,420.00 | 1,427.00 | 1,394.00 | 1,409.00 | 1,409.00 | -0.91% | 313,900 |
| Jul 4, 2025 | 1,447.00 | 1,447.00 | 1,417.00 | 1,422.00 | 1,422.00 | -0.77% | 255,000 |
| Jul 3, 2025 | 1,429.00 | 1,439.00 | 1,418.00 | 1,433.00 | 1,433.00 | -0.62% | 285,200 |
| Jul 2, 2025 | 1,428.00 | 1,449.00 | 1,425.00 | 1,442.00 | 1,442.00 | 0.07% | 251,100 |
| Jul 1, 2025 | 1,461.00 | 1,471.00 | 1,434.00 | 1,441.00 | 1,441.00 | -2.57% | 320,500 |
| Jun 30, 2025 | 1,504.00 | 1,523.00 | 1,478.00 | 1,479.00 | 1,479.00 | 0.54% | 444,000 |
| Jun 27, 2025 | 1,486.00 | 1,495.00 | 1,466.00 | 1,471.00 | 1,471.00 | -0.47% | 309,200 |
| Jun 26, 2025 | 1,468.00 | 1,486.00 | 1,465.00 | 1,478.00 | 1,478.00 | 0.96% | 286,500 |