Skip to main content
logo
JAPAN MATERIAL Co., Ltd. (TYO:6055)
Japan flag Japan · Delayed Price · Currency is JPY
2,148.00
+24.00 (1.13%)
Sep 4, 2026, 3:30 PM JST

JAPAN MATERIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,110.002,181.002,109.002,148.002,148.001.13%524,500
Sep 3, 20262,111.002,147.002,094.002,124.002,124.000.90%470,700
Sep 2, 20262,078.002,132.002,070.002,105.002,105.00-0.99%540,100
Sep 1, 20262,100.002,143.002,071.002,126.002,126.00-1.12%422,100
Aug 31, 20262,050.002,162.002,032.002,150.002,150.000.33%646,100
Aug 28, 20262,215.002,263.002,138.002,143.002,143.00-3.25%809,500
Aug 27, 20262,105.002,225.002,105.002,215.002,215.008.85%1,040,600
Aug 26, 20262,050.002,052.002,002.002,035.002,035.00-1.31%323,800
Aug 25, 20262,010.002,062.001,994.002,062.002,062.000.15%299,800
Aug 24, 20262,100.002,111.002,046.002,059.002,059.00-0.39%298,100
Aug 21, 20262,040.002,071.002,005.002,067.002,067.00-0.77%438,400
Aug 20, 20262,085.002,099.002,047.002,083.002,083.000.24%416,100
Aug 19, 20262,073.002,127.002,063.002,078.002,078.00-5.55%561,500
Aug 18, 20262,284.002,320.002,198.002,200.002,200.00-3.93%712,900
Aug 17, 20262,250.002,312.002,249.002,290.002,290.002.14%513,100
Aug 14, 20262,249.002,295.002,220.002,242.002,242.000.67%696,400
Aug 13, 20262,292.002,309.002,210.002,227.002,227.000.81%590,000
Aug 12, 20262,239.002,245.002,180.002,209.002,209.000.68%933,100
Aug 10, 20262,276.002,290.002,142.002,194.002,194.00-0.18%866,000
Aug 7, 20262,288.002,318.002,181.002,198.002,198.00-7.14%1,080,000
Aug 6, 20262,359.002,399.002,312.002,367.002,367.00-2.63%525,700
Aug 5, 20262,370.002,455.002,356.002,431.002,431.004.47%586,800
Aug 4, 20262,288.002,340.002,270.002,327.002,327.002.15%588,200
Aug 3, 20262,178.002,295.002,167.002,278.002,278.000.49%830,100
Jul 31, 20262,283.002,305.002,154.002,267.002,267.0012.28%1,216,800
Jul 30, 20262,004.002,086.001,945.002,019.002,019.001.82%752,900
Jul 29, 20262,060.002,116.001,939.001,983.001,983.00-5.71%1,048,000
Jul 28, 20262,200.002,230.002,103.002,103.002,103.00-8.57%741,600
Jul 27, 20262,266.002,313.002,219.002,300.002,300.002.77%527,800
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