JAPAN MATERIAL Co., Ltd. (TYO:6055)
Japan · Delayed Price · Currency is JPY 1,623.00
-141.00 (-7.99%)
Nov 6, 2026, 3:30 PM JST
JAPAN MATERIAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,484.00 | 1,650.00 | 1,484.00 | 1,623.00 | 1,623.00 | -7.99% | 716,200 |
| Nov 5, 2026 | 1,912.00 | 1,919.00 | 1,743.00 | 1,764.00 | 1,764.00 | -7.40% | 654,300 |
| Nov 4, 2026 | 1,982.00 | 2,004.00 | 1,799.00 | 1,905.00 | 1,905.00 | -4.94% | 556,000 |
| Nov 2, 2026 | 1,973.00 | 2,033.00 | 1,966.00 | 2,004.00 | 2,004.00 | -1.43% | 389,000 |
| Oct 30, 2026 | 2,076.00 | 2,085.00 | 2,006.00 | 2,033.00 | 2,033.00 | -4.01% | 390,300 |
| Oct 29, 2026 | 2,095.00 | 2,128.00 | 2,056.00 | 2,118.00 | 2,118.00 | 0.28% | 879,200 |
| Oct 28, 2026 | 2,093.00 | 2,126.00 | 2,062.00 | 2,112.00 | 2,112.00 | 3.83% | 463,400 |
| Oct 27, 2026 | 1,997.00 | 2,052.00 | 1,997.00 | 2,034.00 | 2,034.00 | 3.93% | 326,700 |
| Oct 26, 2026 | 1,961.00 | 1,983.00 | 1,930.00 | 1,957.00 | 1,957.00 | -0.15% | 467,300 |
| Oct 23, 2026 | 1,903.00 | 1,960.00 | 1,854.00 | 1,960.00 | 1,960.00 | -1.01% | 699,000 |
| Oct 22, 2026 | 2,120.00 | 2,127.00 | 1,980.00 | 1,980.00 | 1,980.00 | -5.76% | 435,700 |
| Oct 21, 2026 | 2,108.00 | 2,126.00 | 2,077.00 | 2,101.00 | 2,101.00 | 1.40% | 469,500 |
| Oct 20, 2026 | 2,150.00 | 2,160.00 | 2,057.00 | 2,072.00 | 2,072.00 | -2.72% | 432,500 |
| Oct 19, 2026 | 2,060.00 | 2,136.00 | 2,046.00 | 2,130.00 | 2,130.00 | -0.70% | 424,500 |
| Oct 16, 2026 | 2,135.00 | 2,159.00 | 2,077.00 | 2,145.00 | 2,145.00 | 2.88% | 446,900 |
| Oct 15, 2026 | 2,177.00 | 2,178.00 | 2,071.00 | 2,085.00 | 2,085.00 | -8.31% | 734,600 |
| Oct 14, 2026 | 2,309.00 | 2,351.00 | 2,242.00 | 2,274.00 | 2,274.00 | -1.64% | 387,900 |
| Oct 13, 2026 | 2,332.00 | 2,367.00 | 2,278.00 | 2,312.00 | 2,312.00 | -4.15% | 479,300 |
| Oct 9, 2026 | 2,360.00 | 2,422.00 | 2,324.00 | 2,412.00 | 2,412.00 | 1.22% | 300,500 |
| Oct 8, 2026 | 2,392.00 | 2,438.00 | 2,366.00 | 2,383.00 | 2,383.00 | -0.79% | 539,100 |
| Oct 7, 2026 | 2,382.00 | 2,425.00 | 2,374.00 | 2,402.00 | 2,402.00 | -0.17% | 543,500 |
| Oct 6, 2026 | 2,410.00 | 2,413.00 | 2,374.00 | 2,406.00 | 2,406.00 | 0.63% | 397,300 |
| Oct 5, 2026 | 2,424.00 | 2,427.00 | 2,369.00 | 2,391.00 | 2,391.00 | 1.92% | 401,600 |
| Oct 2, 2026 | 2,385.00 | 2,410.00 | 2,346.00 | 2,346.00 | 2,346.00 | -2.05% | 405,100 |
| Oct 1, 2026 | 2,350.00 | 2,407.00 | 2,326.00 | 2,395.00 | 2,395.00 | 4.04% | 687,200 |
| Sep 30, 2026 | 2,376.00 | 2,383.00 | 2,278.00 | 2,302.00 | 2,302.00 | -2.08% | 695,800 |
| Sep 29, 2026 | 2,306.00 | 2,359.00 | 2,306.00 | 2,351.00 | 2,351.00 | 3.30% | 556,300 |
| Sep 28, 2026 | 2,350.00 | 2,358.00 | 2,276.00 | 2,276.00 | 2,276.00 | -1.43% | 596,900 |
| Sep 25, 2026 | 2,325.00 | 2,341.00 | 2,308.00 | 2,309.00 | 2,309.00 | -0.69% | 433,000 |
| Sep 24, 2026 | 2,295.00 | 2,344.00 | 2,258.00 | 2,325.00 | 2,325.00 | 5.92% | 798,900 |
| Sep 18, 2026 | 2,164.00 | 2,205.00 | 2,162.00 | 2,195.00 | 2,195.00 | 3.64% | 611,900 |
| Sep 17, 2026 | 2,170.00 | 2,174.00 | 2,091.00 | 2,118.00 | 2,118.00 | -1.40% | 434,700 |
| Sep 16, 2026 | 2,094.00 | 2,157.00 | 2,070.00 | 2,148.00 | 2,148.00 | 1.46% | 471,500 |
| Sep 15, 2026 | 1,988.00 | 2,145.00 | 1,982.00 | 2,117.00 | 2,117.00 | 3.57% | 707,500 |
| Sep 14, 2026 | 2,006.00 | 2,045.00 | 1,988.00 | 2,044.00 | 2,044.00 | -2.11% | 560,600 |
| Sep 11, 2026 | 2,077.00 | 2,103.00 | 2,025.00 | 2,088.00 | 2,088.00 | -4.09% | 568,700 |
| Sep 10, 2026 | 2,170.00 | 2,206.00 | 2,149.00 | 2,177.00 | 2,177.00 | 1.59% | 627,800 |
| Sep 9, 2026 | 2,214.00 | 2,243.00 | 2,133.00 | 2,143.00 | 2,143.00 | -2.41% | 415,100 |
| Sep 8, 2026 | 2,230.00 | 2,317.00 | 2,196.00 | 2,196.00 | 2,196.00 | -1.88% | 829,000 |
| Sep 7, 2026 | 2,198.00 | 2,282.00 | 2,195.00 | 2,238.00 | 2,238.00 | 4.19% | 624,500 |
| Sep 4, 2026 | 2,110.00 | 2,181.00 | 2,109.00 | 2,148.00 | 2,148.00 | 1.13% | 524,500 |
| Sep 3, 2026 | 2,111.00 | 2,147.00 | 2,094.00 | 2,124.00 | 2,124.00 | 0.90% | 470,700 |
| Sep 2, 2026 | 2,078.00 | 2,132.00 | 2,070.00 | 2,105.00 | 2,105.00 | -0.99% | 540,100 |
| Sep 1, 2026 | 2,100.00 | 2,143.00 | 2,071.00 | 2,126.00 | 2,126.00 | -1.12% | 422,100 |
| Aug 31, 2026 | 2,050.00 | 2,162.00 | 2,032.00 | 2,150.00 | 2,150.00 | 0.33% | 646,100 |
| Aug 28, 2026 | 2,215.00 | 2,263.00 | 2,138.00 | 2,143.00 | 2,143.00 | -3.25% | 809,500 |
| Aug 27, 2026 | 2,105.00 | 2,225.00 | 2,105.00 | 2,215.00 | 2,215.00 | 8.85% | 1,040,600 |
| Aug 26, 2026 | 2,050.00 | 2,052.00 | 2,002.00 | 2,035.00 | 2,035.00 | -1.31% | 323,800 |
| Aug 25, 2026 | 2,010.00 | 2,062.00 | 1,994.00 | 2,062.00 | 2,062.00 | 0.15% | 299,800 |
| Aug 24, 2026 | 2,100.00 | 2,111.00 | 2,046.00 | 2,059.00 | 2,059.00 | -0.39% | 298,100 |