Skip to main content
logo
JAPAN MATERIAL Co., Ltd. (TYO:6055)
Japan flag Japan · Delayed Price · Currency is JPY
2,300.00
+62.00 (2.77%)
Jul 27, 2026, 3:30 PM JST

JAPAN MATERIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,276.002,320.002,218.002,238.002,238.00-3.78%535,100
Jul 23, 20262,330.002,388.002,320.002,326.002,326.000.56%664,500
Jul 22, 20262,400.002,431.002,313.002,313.002,313.00-0.30%651,100
Jul 21, 20262,300.002,330.002,212.002,320.002,320.002.97%656,600
Jul 17, 20262,341.002,354.002,151.002,253.002,253.00-7.55%1,072,100
Jul 16, 20262,560.002,567.002,414.002,437.002,437.00-6.63%824,700
Jul 15, 20262,531.002,618.002,525.002,610.002,610.001.68%671,300
Jul 14, 20262,573.002,596.002,495.002,567.002,567.00-2.13%1,016,700
Jul 13, 20262,630.002,690.002,582.002,623.002,623.00-1.28%907,600
Jul 10, 20262,649.002,710.002,620.002,657.002,657.004.24%1,186,000
Jul 9, 20262,600.002,621.002,498.002,549.002,549.003.03%907,100
Jul 8, 20262,490.002,586.002,469.002,474.002,474.00-6.29%1,672,500
Jul 7, 20262,492.002,739.002,482.002,640.002,640.007.71%2,493,500
Jul 6, 20262,511.002,514.002,377.002,451.002,451.00-1.96%754,500
Jul 3, 20262,340.002,508.002,301.002,500.002,500.000.40%1,071,300
Jul 2, 20262,573.002,588.002,460.002,490.002,490.00-7.23%835,000
Jul 1, 20262,659.002,770.002,655.002,684.002,684.004.44%900,800
Jun 30, 20262,655.002,658.002,541.002,570.002,570.00-1.34%749,500
Jun 29, 20262,636.002,657.002,518.002,605.002,605.00-1.06%913,700
Jun 26, 20262,618.002,723.002,566.002,633.002,633.00-3.13%1,158,300
Jun 25, 20262,700.002,736.002,622.002,718.002,718.007.60%1,250,200
Jun 24, 20262,552.002,677.002,470.002,526.002,526.00-1.14%1,048,900
Jun 23, 20262,632.002,712.002,553.002,555.002,555.00-2.93%1,411,100
Jun 22, 20262,453.002,697.002,451.002,632.002,632.007.25%1,241,500
Jun 19, 20262,491.002,496.002,427.002,454.002,454.000.53%714,600
Jun 18, 20262,388.002,495.002,368.002,441.002,441.003.39%853,100
Jun 17, 20262,331.002,416.002,325.002,361.002,361.00-1.46%721,200
Jun 16, 20262,465.002,486.002,391.002,396.002,396.00-3.00%1,154,700
Jun 15, 20262,456.002,470.002,388.002,470.002,470.008.95%1,216,200
Jun 12, 20262,283.002,340.002,251.002,267.002,267.004.61%937,500
Jun 11, 20262,087.002,174.002,051.002,167.002,167.002.31%669,700
Jun 10, 20262,165.002,230.002,087.002,118.002,118.00-1.30%935,100
Jun 9, 20262,150.002,168.002,066.002,146.002,146.002.98%1,047,900
Jun 8, 20262,090.002,174.002,051.002,084.002,084.00-8.03%1,110,700
Jun 5, 20262,180.002,320.002,155.002,266.002,266.00-6.44%2,016,900
Jun 4, 20262,118.002,425.002,117.002,422.002,422.0014.41%2,493,100
Jun 3, 20262,118.002,165.002,039.002,117.002,117.005.48%1,079,200
Jun 2, 20262,122.002,127.001,956.002,007.002,007.00-4.75%855,600
Jun 1, 20262,071.002,134.002,057.002,107.002,107.002.63%741,000
May 29, 20262,090.002,099.002,030.002,053.002,053.00-662,600
May 28, 20262,033.002,093.002,000.002,053.002,053.000.10%655,200
May 27, 20262,161.002,182.002,041.002,051.002,051.00-3.03%780,400
May 26, 20262,150.002,176.002,097.002,115.002,115.00-0.42%687,000
May 25, 20262,033.002,156.002,016.002,124.002,124.006.57%939,200
May 22, 20262,060.002,060.001,981.001,993.001,993.00-0.90%625,300
May 21, 20262,013.002,076.001,963.002,011.002,011.004.04%715,300
May 20, 20261,932.001,944.001,885.001,933.001,933.00-1.98%689,100
May 19, 20262,100.002,123.001,938.001,972.001,972.00-5.10%1,158,900
May 18, 20262,230.002,230.002,065.002,078.002,078.004.32%1,183,600
May 15, 20262,017.002,052.001,953.001,992.001,992.00-0.99%948,300