JAPAN MATERIAL Co., Ltd. (TYO:6055)
Japan · Delayed Price · Currency is JPY 2,451.00
-49.00 (-1.96%)
Jul 6, 2026, 3:30 PM JST
JAPAN MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 2,511.00 | 2,514.00 | 2,377.00 | 2,451.00 | 2,451.00 | -1.96% | 754,500 |
| Jul 3, 2026 | 2,340.00 | 2,508.00 | 2,301.00 | 2,500.00 | 2,500.00 | 0.40% | 1,071,300 |
| Jul 2, 2026 | 2,573.00 | 2,588.00 | 2,460.00 | 2,490.00 | 2,490.00 | -7.23% | 835,000 |
| Jul 1, 2026 | 2,659.00 | 2,770.00 | 2,655.00 | 2,684.00 | 2,684.00 | 4.44% | 900,800 |
| Jun 30, 2026 | 2,655.00 | 2,658.00 | 2,541.00 | 2,570.00 | 2,570.00 | -1.34% | 749,500 |
| Jun 29, 2026 | 2,636.00 | 2,657.00 | 2,518.00 | 2,605.00 | 2,605.00 | -1.06% | 913,700 |
| Jun 26, 2026 | 2,618.00 | 2,723.00 | 2,566.00 | 2,633.00 | 2,633.00 | -3.13% | 1,158,300 |
| Jun 25, 2026 | 2,700.00 | 2,736.00 | 2,622.00 | 2,718.00 | 2,718.00 | 7.60% | 1,250,200 |
| Jun 24, 2026 | 2,552.00 | 2,677.00 | 2,470.00 | 2,526.00 | 2,526.00 | -1.14% | 1,048,900 |
| Jun 23, 2026 | 2,632.00 | 2,712.00 | 2,553.00 | 2,555.00 | 2,555.00 | -2.93% | 1,411,100 |
| Jun 22, 2026 | 2,453.00 | 2,697.00 | 2,451.00 | 2,632.00 | 2,632.00 | 7.25% | 1,241,500 |
| Jun 19, 2026 | 2,491.00 | 2,496.00 | 2,427.00 | 2,454.00 | 2,454.00 | 0.53% | 714,600 |
| Jun 18, 2026 | 2,388.00 | 2,495.00 | 2,368.00 | 2,441.00 | 2,441.00 | 3.39% | 853,100 |
| Jun 17, 2026 | 2,331.00 | 2,416.00 | 2,325.00 | 2,361.00 | 2,361.00 | -1.46% | 721,200 |
| Jun 16, 2026 | 2,465.00 | 2,486.00 | 2,391.00 | 2,396.00 | 2,396.00 | -3.00% | 1,154,700 |
| Jun 15, 2026 | 2,456.00 | 2,470.00 | 2,388.00 | 2,470.00 | 2,470.00 | 8.95% | 1,216,200 |
| Jun 12, 2026 | 2,283.00 | 2,340.00 | 2,251.00 | 2,267.00 | 2,267.00 | 4.61% | 937,500 |
| Jun 11, 2026 | 2,087.00 | 2,174.00 | 2,051.00 | 2,167.00 | 2,167.00 | 2.31% | 669,700 |
| Jun 10, 2026 | 2,165.00 | 2,230.00 | 2,087.00 | 2,118.00 | 2,118.00 | -1.30% | 935,100 |
| Jun 9, 2026 | 2,150.00 | 2,168.00 | 2,066.00 | 2,146.00 | 2,146.00 | 2.98% | 1,047,900 |
| Jun 8, 2026 | 2,090.00 | 2,174.00 | 2,051.00 | 2,084.00 | 2,084.00 | -8.03% | 1,110,700 |
| Jun 5, 2026 | 2,180.00 | 2,320.00 | 2,155.00 | 2,266.00 | 2,266.00 | -6.44% | 2,016,900 |
| Jun 4, 2026 | 2,118.00 | 2,425.00 | 2,117.00 | 2,422.00 | 2,422.00 | 14.41% | 2,493,100 |
| Jun 3, 2026 | 2,118.00 | 2,165.00 | 2,039.00 | 2,117.00 | 2,117.00 | 5.48% | 1,079,200 |
| Jun 2, 2026 | 2,122.00 | 2,127.00 | 1,956.00 | 2,007.00 | 2,007.00 | -4.75% | 855,600 |
| Jun 1, 2026 | 2,071.00 | 2,134.00 | 2,057.00 | 2,107.00 | 2,107.00 | 2.63% | 741,000 |
| May 29, 2026 | 2,090.00 | 2,099.00 | 2,030.00 | 2,053.00 | 2,053.00 | - | 662,600 |
| May 28, 2026 | 2,033.00 | 2,093.00 | 2,000.00 | 2,053.00 | 2,053.00 | 0.10% | 655,200 |
| May 27, 2026 | 2,161.00 | 2,182.00 | 2,041.00 | 2,051.00 | 2,051.00 | -3.03% | 780,400 |
| 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 |