JAPAN MATERIAL Co., Ltd. (TYO:6055)
Japan · Delayed Price · Currency is JPY 1,800.00
+22.00 (1.24%)
May 1, 2026, 3:30 PM JST
JAPAN MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -8.05% | 1,262,200 |
| Mar 27, 2026 | 1,698.00 | 1,739.00 | 1,686.00 | 1,739.00 | 1,712.00 | 1.81% | 822,200 |
| Mar 26, 2026 | 1,736.00 | 1,764.00 | 1,696.00 | 1,708.00 | 1,681.48 | -3.45% | 947,600 |
| Mar 25, 2026 | 1,719.00 | 1,782.00 | 1,710.00 | 1,769.00 | 1,741.53 | 5.86% | 919,700 |
| Mar 24, 2026 | 1,687.00 | 1,690.00 | 1,642.00 | 1,671.00 | 1,645.06 | 3.34% | 530,900 |
| Mar 23, 2026 | 1,611.00 | 1,650.00 | 1,608.00 | 1,617.00 | 1,591.89 | -6.15% | 916,400 |
| Mar 19, 2026 | 1,751.00 | 1,778.00 | 1,713.00 | 1,723.00 | 1,696.25 | -5.85% | 702,100 |
| Mar 18, 2026 | 1,811.00 | 1,837.00 | 1,805.00 | 1,830.00 | 1,801.59 | 1.95% | 368,400 |
| Mar 17, 2026 | 1,832.00 | 1,851.00 | 1,780.00 | 1,795.00 | 1,767.13 | -2.66% | 653,600 |
| Mar 16, 2026 | 1,828.00 | 1,848.00 | 1,802.00 | 1,844.00 | 1,815.37 | 2.33% | 477,100 |
| Mar 13, 2026 | 1,795.00 | 1,808.00 | 1,779.00 | 1,802.00 | 1,774.02 | -1.53% | 532,300 |
| Mar 12, 2026 | 1,861.00 | 1,890.00 | 1,818.00 | 1,830.00 | 1,801.59 | -3.73% | 744,700 |
| Mar 11, 2026 | 1,876.00 | 1,942.00 | 1,860.00 | 1,901.00 | 1,871.48 | 2.76% | 763,200 |
| Mar 10, 2026 | 1,835.00 | 1,865.00 | 1,820.00 | 1,850.00 | 1,821.28 | 3.64% | 722,000 |
| Mar 9, 2026 | 1,752.00 | 1,810.00 | 1,718.00 | 1,785.00 | 1,757.29 | -6.89% | 1,168,300 |
| Mar 6, 2026 | 1,901.00 | 1,947.00 | 1,880.00 | 1,917.00 | 1,887.24 | -2.64% | 858,700 |
| Mar 5, 2026 | 1,948.00 | 2,003.00 | 1,916.00 | 1,969.00 | 1,938.43 | 5.41% | 1,207,800 |
| Mar 4, 2026 | 1,933.00 | 1,980.00 | 1,842.00 | 1,868.00 | 1,839.00 | -6.83% | 1,909,600 |
| Mar 3, 2026 | 2,089.00 | 2,111.00 | 1,998.00 | 2,005.00 | 1,973.87 | -5.69% | 1,728,200 |
| Mar 2, 2026 | 2,089.00 | 2,149.00 | 2,074.00 | 2,126.00 | 2,092.99 | -2.57% | 847,800 |
| Feb 27, 2026 | 2,075.00 | 2,187.00 | 2,056.00 | 2,182.00 | 2,148.12 | -1.27% | 1,654,800 |
| Feb 26, 2026 | 2,199.00 | 2,234.00 | 2,110.00 | 2,210.00 | 2,175.69 | 4.10% | 1,885,600 |
| Feb 25, 2026 | 2,083.00 | 2,165.00 | 2,077.00 | 2,123.00 | 2,090.04 | 2.46% | 1,399,600 |
| Feb 24, 2026 | 2,039.00 | 2,099.00 | 2,030.00 | 2,072.00 | 2,039.83 | 1.62% | 898,100 |
| Feb 20, 2026 | 2,028.00 | 2,065.00 | 2,013.00 | 2,039.00 | 2,007.34 | -1.64% | 1,077,000 |
| Feb 19, 2026 | 2,064.00 | 2,102.00 | 2,050.00 | 2,073.00 | 2,040.81 | -0.10% | 925,800 |
| Feb 18, 2026 | 2,083.00 | 2,111.00 | 2,041.00 | 2,075.00 | 2,042.78 | 0.05% | 1,143,900 |