JAPAN MATERIAL Co., Ltd. (TYO:6055)
Japan · Delayed Price · Currency is JPY 1,708.00
-61.00 (-3.45%)
At close: Mar 26, 2026
JAPAN MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,736.00 | 1,764.00 | 1,723.00 | 1,748.00 | - | -1.19% | 294,500 |
| Mar 25, 2026 | 1,719.00 | 1,782.00 | 1,710.00 | 1,769.00 | 1,769.00 | 5.86% | 919,700 |
| Mar 24, 2026 | 1,687.00 | 1,690.00 | 1,642.00 | 1,671.00 | 1,671.00 | 3.34% | 530,900 |
| Mar 23, 2026 | 1,611.00 | 1,650.00 | 1,608.00 | 1,617.00 | 1,617.00 | -6.15% | 916,400 |
| Mar 19, 2026 | 1,751.00 | 1,778.00 | 1,713.00 | 1,723.00 | 1,723.00 | -5.85% | 702,100 |
| Mar 18, 2026 | 1,811.00 | 1,837.00 | 1,805.00 | 1,830.00 | 1,830.00 | 1.95% | 368,400 |
| Mar 17, 2026 | 1,832.00 | 1,851.00 | 1,780.00 | 1,795.00 | 1,795.00 | -2.66% | 653,600 |
| Mar 16, 2026 | 1,828.00 | 1,848.00 | 1,802.00 | 1,844.00 | 1,844.00 | 2.33% | 477,100 |
| Mar 13, 2026 | 1,795.00 | 1,808.00 | 1,779.00 | 1,802.00 | 1,802.00 | -1.53% | 532,300 |
| Mar 12, 2026 | 1,861.00 | 1,890.00 | 1,818.00 | 1,830.00 | 1,830.00 | -3.73% | 744,700 |
| Mar 11, 2026 | 1,876.00 | 1,942.00 | 1,860.00 | 1,901.00 | 1,901.00 | 2.76% | 763,200 |
| Mar 10, 2026 | 1,835.00 | 1,865.00 | 1,820.00 | 1,850.00 | 1,850.00 | 3.64% | 722,000 |
| Mar 9, 2026 | 1,752.00 | 1,810.00 | 1,718.00 | 1,785.00 | 1,785.00 | -6.89% | 1,168,300 |
| Mar 6, 2026 | 1,901.00 | 1,947.00 | 1,880.00 | 1,917.00 | 1,917.00 | -2.64% | 858,700 |
| Mar 5, 2026 | 1,948.00 | 2,003.00 | 1,916.00 | 1,969.00 | 1,969.00 | 5.41% | 1,207,800 |
| Mar 4, 2026 | 1,933.00 | 1,980.00 | 1,842.00 | 1,868.00 | 1,868.00 | -6.83% | 1,909,600 |
| Mar 3, 2026 | 2,089.00 | 2,111.00 | 1,998.00 | 2,005.00 | 2,005.00 | -5.69% | 1,728,200 |
| Mar 2, 2026 | 2,089.00 | 2,149.00 | 2,074.00 | 2,126.00 | 2,126.00 | -2.57% | 847,800 |
| Feb 27, 2026 | 2,075.00 | 2,187.00 | 2,056.00 | 2,182.00 | 2,182.00 | -1.27% | 1,654,800 |
| Feb 26, 2026 | 2,199.00 | 2,234.00 | 2,110.00 | 2,210.00 | 2,210.00 | 4.10% | 1,885,600 |
| Feb 25, 2026 | 2,083.00 | 2,165.00 | 2,077.00 | 2,123.00 | 2,123.00 | 2.46% | 1,399,600 |
| Feb 24, 2026 | 2,039.00 | 2,099.00 | 2,030.00 | 2,072.00 | 2,072.00 | 1.62% | 898,100 |
| Feb 20, 2026 | 2,028.00 | 2,065.00 | 2,013.00 | 2,039.00 | 2,039.00 | -1.64% | 1,077,000 |
| Feb 19, 2026 | 2,064.00 | 2,102.00 | 2,050.00 | 2,073.00 | 2,073.00 | -0.10% | 925,800 |
| Feb 18, 2026 | 2,083.00 | 2,111.00 | 2,041.00 | 2,075.00 | 2,075.00 | 0.05% | 1,143,900 |
| Feb 17, 2026 | 2,000.00 | 2,158.00 | 1,997.00 | 2,074.00 | 2,074.00 | 3.86% | 2,266,300 |
| Feb 16, 2026 | 2,033.00 | 2,055.00 | 1,963.00 | 1,997.00 | 1,997.00 | 0.55% | 1,446,900 |
| Feb 13, 2026 | 1,955.00 | 2,006.00 | 1,932.00 | 1,986.00 | 1,986.00 | 0.97% | 1,895,100 |
| Feb 12, 2026 | 1,851.00 | 2,034.00 | 1,850.00 | 1,967.00 | 1,967.00 | 10.63% | 4,740,000 |
| Feb 10, 2026 | 1,758.00 | 1,795.00 | 1,748.00 | 1,778.00 | 1,778.00 | 2.77% | 1,617,400 |
| Feb 9, 2026 | 1,717.00 | 1,762.00 | 1,687.00 | 1,730.00 | 1,730.00 | 5.30% | 1,904,100 |
| Feb 6, 2026 | 1,678.00 | 1,680.00 | 1,623.00 | 1,643.00 | 1,643.00 | -2.78% | 2,118,100 |
| Feb 5, 2026 | 1,674.00 | 1,705.00 | 1,650.00 | 1,690.00 | 1,690.00 | -0.71% | 1,164,900 |
| Feb 4, 2026 | 1,720.00 | 1,748.00 | 1,678.00 | 1,702.00 | 1,702.00 | -4.00% | 1,785,100 |
| Feb 3, 2026 | 1,744.00 | 1,796.00 | 1,716.00 | 1,773.00 | 1,773.00 | 4.05% | 1,658,300 |
| Feb 2, 2026 | 1,744.00 | 1,782.00 | 1,692.00 | 1,704.00 | 1,704.00 | -4.48% | 2,097,000 |
| Jan 30, 2026 | 1,791.00 | 1,852.00 | 1,740.00 | 1,784.00 | 1,784.00 | 0.51% | 3,085,200 |
| Jan 29, 2026 | 1,798.00 | 1,832.00 | 1,735.00 | 1,775.00 | 1,775.00 | 0.97% | 2,930,300 |
| Jan 28, 2026 | 1,735.00 | 1,782.00 | 1,669.00 | 1,758.00 | 1,758.00 | 1.27% | 2,937,800 |
| Jan 27, 2026 | 1,666.00 | 1,743.00 | 1,643.00 | 1,736.00 | 1,736.00 | 4.20% | 1,967,000 |
| Jan 26, 2026 | 1,661.00 | 1,699.00 | 1,626.00 | 1,666.00 | 1,666.00 | -3.08% | 1,937,000 |
| Jan 23, 2026 | 1,700.00 | 1,740.00 | 1,650.00 | 1,719.00 | 1,719.00 | 5.78% | 2,318,600 |
| Jan 22, 2026 | 1,592.00 | 1,636.00 | 1,581.00 | 1,625.00 | 1,625.00 | 3.11% | 660,400 |
| Jan 21, 2026 | 1,530.00 | 1,576.00 | 1,526.00 | 1,576.00 | 1,576.00 | 1.35% | 342,600 |
| Jan 20, 2026 | 1,573.00 | 1,578.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.58% | 333,200 |
| Jan 19, 2026 | 1,570.00 | 1,590.00 | 1,538.00 | 1,580.00 | 1,580.00 | -0.50% | 572,900 |
| Jan 16, 2026 | 1,559.00 | 1,599.00 | 1,552.00 | 1,588.00 | 1,588.00 | 2.98% | 851,800 |
| Jan 15, 2026 | 1,509.00 | 1,548.00 | 1,503.00 | 1,542.00 | 1,542.00 | -0.06% | 898,000 |
| Jan 14, 2026 | 1,544.00 | 1,550.00 | 1,530.00 | 1,543.00 | 1,543.00 | 0.13% | 631,400 |
| Jan 13, 2026 | 1,555.00 | 1,555.00 | 1,511.00 | 1,541.00 | 1,541.00 | 1.45% | 663,400 |