JAPAN MATERIAL Co., Ltd. (TYO:6055)
Japan · Delayed Price · Currency is JPY 2,115.00
-9.00 (-0.42%)
May 26, 2026, 3:30 PM JST
JAPAN MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2,150.00 | 2,176.00 | 2,097.00 | 2,115.00 | 2,115.00 | -0.42% | 687,000 |
| May 25, 2026 | 2,033.00 | 2,156.00 | 2,016.00 | 2,124.00 | 2,124.00 | 6.57% | 939,200 |
| May 22, 2026 | 2,060.00 | 2,060.00 | 1,981.00 | 1,993.00 | 1,993.00 | -0.90% | 625,300 |
| May 21, 2026 | 2,013.00 | 2,076.00 | 1,963.00 | 2,011.00 | 2,011.00 | 4.04% | 715,300 |
| May 20, 2026 | 1,932.00 | 1,944.00 | 1,885.00 | 1,933.00 | 1,933.00 | -1.98% | 689,100 |
| May 19, 2026 | 2,100.00 | 2,123.00 | 1,938.00 | 1,972.00 | 1,972.00 | -5.10% | 1,158,900 |
| May 18, 2026 | 2,230.00 | 2,230.00 | 2,065.00 | 2,078.00 | 2,078.00 | 4.32% | 1,183,600 |
| May 15, 2026 | 2,017.00 | 2,052.00 | 1,953.00 | 1,992.00 | 1,992.00 | -0.99% | 948,300 |
| May 14, 2026 | 2,187.00 | 2,244.00 | 2,006.00 | 2,012.00 | 2,012.00 | -6.24% | 1,529,800 |
| May 13, 2026 | 2,080.00 | 2,200.00 | 2,052.00 | 2,146.00 | 2,146.00 | -1.24% | 1,436,600 |
| May 12, 2026 | 2,101.00 | 2,253.00 | 2,095.00 | 2,173.00 | 2,173.00 | 4.62% | 1,565,800 |
| May 11, 2026 | 2,015.00 | 2,099.00 | 1,996.00 | 2,077.00 | 2,077.00 | 6.35% | 1,322,900 |
| May 8, 2026 | 1,928.00 | 1,988.00 | 1,922.00 | 1,953.00 | 1,953.00 | 1.03% | 841,900 |
| May 7, 2026 | 1,929.00 | 1,996.00 | 1,914.00 | 1,933.00 | 1,933.00 | 7.39% | 1,164,800 |
| May 1, 2026 | 1,796.00 | 1,820.00 | 1,778.00 | 1,800.00 | 1,800.00 | 1.24% | 467,000 |
| Apr 30, 2026 | 1,771.00 | 1,819.00 | 1,768.00 | 1,778.00 | 1,778.00 | -1.33% | 543,900 |
| Apr 28, 2026 | 1,850.00 | 1,865.00 | 1,794.00 | 1,802.00 | 1,802.00 | -3.74% | 630,200 |
| Apr 27, 2026 | 1,854.00 | 1,885.00 | 1,838.00 | 1,872.00 | 1,872.00 | 3.20% | 522,900 |
| Apr 24, 2026 | 1,788.00 | 1,826.00 | 1,786.00 | 1,814.00 | 1,814.00 | 1.57% | 449,300 |
| Apr 23, 2026 | 1,864.00 | 1,876.00 | 1,751.00 | 1,786.00 | 1,786.00 | -2.08% | 817,600 |
| Apr 22, 2026 | 1,844.00 | 1,846.00 | 1,803.00 | 1,824.00 | 1,824.00 | -1.08% | 359,500 |
| Apr 21, 2026 | 1,865.00 | 1,888.00 | 1,834.00 | 1,844.00 | 1,844.00 | -0.16% | 302,500 |
| Apr 20, 2026 | 1,886.00 | 1,886.00 | 1,836.00 | 1,847.00 | 1,847.00 | -0.81% | 402,600 |
| Apr 17, 2026 | 1,900.00 | 1,906.00 | 1,850.00 | 1,862.00 | 1,862.00 | -2.00% | 374,100 |
| Apr 16, 2026 | 1,918.00 | 1,940.00 | 1,886.00 | 1,900.00 | 1,900.00 | - | 497,500 |
| Apr 15, 2026 | 1,930.00 | 1,946.00 | 1,880.00 | 1,900.00 | 1,900.00 | -0.26% | 677,100 |
| Apr 14, 2026 | 1,847.00 | 1,908.00 | 1,840.00 | 1,905.00 | 1,905.00 | 6.25% | 1,025,700 |
| Apr 13, 2026 | 1,800.00 | 1,816.00 | 1,768.00 | 1,793.00 | 1,793.00 | -0.44% | 729,900 |
| Apr 10, 2026 | 1,799.00 | 1,833.00 | 1,789.00 | 1,801.00 | 1,801.00 | 1.52% | 712,700 |
| Apr 9, 2026 | 1,787.00 | 1,792.00 | 1,752.00 | 1,774.00 | 1,774.00 | -2.04% | 718,600 |
| Apr 8, 2026 | 1,745.00 | 1,816.00 | 1,724.00 | 1,811.00 | 1,811.00 | 8.77% | 946,100 |
| Apr 7, 2026 | 1,651.00 | 1,673.00 | 1,645.00 | 1,665.00 | 1,665.00 | 1.40% | 419,800 |
| Apr 6, 2026 | 1,640.00 | 1,653.00 | 1,625.00 | 1,642.00 | 1,642.00 | 0.98% | 307,400 |
| Apr 3, 2026 | 1,627.00 | 1,644.00 | 1,616.00 | 1,626.00 | 1,626.00 | 1.37% | 361,500 |
| Apr 2, 2026 | 1,699.00 | 1,719.00 | 1,603.00 | 1,604.00 | 1,604.00 | -3.32% | 638,100 |
| Apr 1, 2026 | 1,640.00 | 1,659.00 | 1,611.00 | 1,659.00 | 1,659.00 | 5.47% | 692,600 |
| Mar 31, 2026 | 1,560.00 | 1,599.00 | 1,540.00 | 1,573.00 | 1,573.00 | -1.63% | 756,200 |
| Mar 30, 2026 | 1,632.00 | 1,641.00 | 1,568.00 | 1,599.00 | 1,599.00 | -6.33% | 1,262,200 |
| Mar 27, 2026 | 1,698.00 | 1,739.00 | 1,686.00 | 1,739.00 | 1,707.00 | 1.81% | 822,200 |
| Mar 26, 2026 | 1,736.00 | 1,764.00 | 1,696.00 | 1,708.00 | 1,676.57 | -3.45% | 947,600 |
| Mar 25, 2026 | 1,719.00 | 1,782.00 | 1,710.00 | 1,769.00 | 1,736.45 | 5.86% | 919,700 |
| Mar 24, 2026 | 1,687.00 | 1,690.00 | 1,642.00 | 1,671.00 | 1,640.25 | 3.34% | 530,900 |
| Mar 23, 2026 | 1,611.00 | 1,650.00 | 1,608.00 | 1,617.00 | 1,587.24 | -6.15% | 916,400 |
| Mar 19, 2026 | 1,751.00 | 1,778.00 | 1,713.00 | 1,723.00 | 1,691.29 | -5.85% | 702,100 |
| Mar 18, 2026 | 1,811.00 | 1,837.00 | 1,805.00 | 1,830.00 | 1,796.33 | 1.95% | 368,400 |
| Mar 17, 2026 | 1,832.00 | 1,851.00 | 1,780.00 | 1,795.00 | 1,761.97 | -2.66% | 653,600 |
| Mar 16, 2026 | 1,828.00 | 1,848.00 | 1,802.00 | 1,844.00 | 1,810.07 | 2.33% | 477,100 |
| Mar 13, 2026 | 1,795.00 | 1,808.00 | 1,779.00 | 1,802.00 | 1,768.84 | -1.53% | 532,300 |
| Mar 12, 2026 | 1,861.00 | 1,890.00 | 1,818.00 | 1,830.00 | 1,796.33 | -3.73% | 744,700 |
| Mar 11, 2026 | 1,876.00 | 1,942.00 | 1,860.00 | 1,901.00 | 1,866.02 | 2.76% | 763,200 |