Skip to main content
logo
JAPAN MATERIAL Co., Ltd. (TYO:6055)
Japan flag Japan · Delayed Price · Currency is JPY
2,145.00
+60.00 (2.88%)
Oct 16, 2026, 3:30 PM JST

JAPAN MATERIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,135.002,159.002,077.002,145.002,145.002.88%446,900
Oct 15, 20262,177.002,178.002,071.002,085.002,085.00-8.31%734,600
Oct 14, 20262,309.002,351.002,242.002,274.002,274.00-1.64%387,900
Oct 13, 20262,332.002,367.002,278.002,312.002,312.00-4.15%479,300
Oct 9, 20262,360.002,422.002,324.002,412.002,412.001.22%300,500
Oct 8, 20262,392.002,438.002,366.002,383.002,383.00-0.79%539,100
Oct 7, 20262,382.002,425.002,374.002,402.002,402.00-0.17%543,500
Oct 6, 20262,410.002,413.002,374.002,406.002,406.000.63%397,300
Oct 5, 20262,424.002,427.002,369.002,391.002,391.001.92%401,600
Oct 2, 20262,385.002,410.002,346.002,346.002,346.00-2.05%405,100
Oct 1, 20262,350.002,407.002,326.002,395.002,395.004.04%687,200
Sep 30, 20262,376.002,383.002,278.002,302.002,302.00-2.08%695,800
Sep 29, 20262,306.002,359.002,306.002,351.002,351.003.30%556,300
Sep 28, 20262,350.002,358.002,276.002,276.002,276.00-1.43%596,900
Sep 25, 20262,325.002,341.002,308.002,309.002,309.00-0.69%433,000
Sep 24, 20262,295.002,344.002,258.002,325.002,325.005.92%798,900
Sep 18, 20262,164.002,205.002,162.002,195.002,195.003.64%611,900
Sep 17, 20262,170.002,174.002,091.002,118.002,118.00-1.40%434,700
Sep 16, 20262,094.002,157.002,070.002,148.002,148.001.46%471,500
Sep 15, 20261,988.002,145.001,982.002,117.002,117.003.57%707,500
Sep 14, 20262,006.002,045.001,988.002,044.002,044.00-2.11%560,600
Sep 11, 20262,077.002,103.002,025.002,088.002,088.00-4.09%568,700
Sep 10, 20262,170.002,206.002,149.002,177.002,177.001.59%627,800
Sep 9, 20262,214.002,243.002,133.002,143.002,143.00-2.41%415,100
Sep 8, 20262,230.002,317.002,196.002,196.002,196.00-1.88%829,000
Sep 7, 20262,198.002,282.002,195.002,238.002,238.004.19%624,500
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