JAPAN MATERIAL Co., Ltd. (TYO:6055)
Japan
· Delayed Price · Currency is JPY 1,785.00
-132.00 (-6.89%)
Mar 9, 2026, 3:30 PM JST
JAPAN MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,752.00 | 1,810.00 | 1,718.00 | 1,785.00 | 1,785.00 | -6.89% | 1,168,300 |
| Mar 6, 2026 | 1,901.00 | 1,947.00 | 1,880.00 | 1,917.00 | 1,917.00 | -2.64% | 858,700 |
| Mar 5, 2026 | 1,948.00 | 2,003.00 | 1,916.00 | 1,969.00 | 1,969.00 | 5.41% | 1,207,800 |
| Mar 4, 2026 | 1,933.00 | 1,980.00 | 1,842.00 | 1,868.00 | 1,868.00 | -6.83% | 1,909,600 |
| Mar 3, 2026 | 2,089.00 | 2,111.00 | 1,998.00 | 2,005.00 | 2,005.00 | -5.69% | 1,728,200 |
| Mar 2, 2026 | 2,089.00 | 2,149.00 | 2,074.00 | 2,126.00 | 2,126.00 | -2.57% | 847,800 |
| Feb 27, 2026 | 2,075.00 | 2,187.00 | 2,056.00 | 2,182.00 | 2,182.00 | -1.27% | 1,654,800 |
| Feb 26, 2026 | 2,199.00 | 2,234.00 | 2,110.00 | 2,210.00 | 2,210.00 | 4.10% | 1,885,600 |
| Feb 25, 2026 | 2,083.00 | 2,165.00 | 2,077.00 | 2,123.00 | 2,123.00 | 2.46% | 1,399,600 |
| Feb 24, 2026 | 2,039.00 | 2,099.00 | 2,030.00 | 2,072.00 | 2,072.00 | 1.62% | 898,100 |
| Feb 20, 2026 | 2,028.00 | 2,065.00 | 2,013.00 | 2,039.00 | 2,039.00 | -1.64% | 1,077,000 |
| Feb 19, 2026 | 2,064.00 | 2,102.00 | 2,050.00 | 2,073.00 | 2,073.00 | -0.10% | 925,800 |
| Feb 18, 2026 | 2,083.00 | 2,111.00 | 2,041.00 | 2,075.00 | 2,075.00 | 0.05% | 1,143,900 |
| Feb 17, 2026 | 2,000.00 | 2,158.00 | 1,997.00 | 2,074.00 | 2,074.00 | 3.86% | 2,266,300 |
| Feb 16, 2026 | 2,033.00 | 2,055.00 | 1,963.00 | 1,997.00 | 1,997.00 | 0.55% | 1,446,900 |
| Feb 13, 2026 | 1,955.00 | 2,006.00 | 1,932.00 | 1,986.00 | 1,986.00 | 0.97% | 1,895,100 |
| Feb 12, 2026 | 1,851.00 | 2,034.00 | 1,850.00 | 1,967.00 | 1,967.00 | 10.63% | 4,740,000 |
| Feb 10, 2026 | 1,758.00 | 1,795.00 | 1,748.00 | 1,778.00 | 1,778.00 | 2.77% | 1,617,400 |
| Feb 9, 2026 | 1,717.00 | 1,762.00 | 1,687.00 | 1,730.00 | 1,730.00 | 5.30% | 1,904,100 |
| Feb 6, 2026 | 1,678.00 | 1,680.00 | 1,623.00 | 1,643.00 | 1,643.00 | -2.78% | 2,118,100 |
| Feb 5, 2026 | 1,674.00 | 1,705.00 | 1,650.00 | 1,690.00 | 1,690.00 | -0.71% | 1,164,900 |
| Feb 4, 2026 | 1,720.00 | 1,748.00 | 1,678.00 | 1,702.00 | 1,702.00 | -4.00% | 1,785,100 |
| Feb 3, 2026 | 1,744.00 | 1,796.00 | 1,716.00 | 1,773.00 | 1,773.00 | 4.05% | 1,658,300 |
| Feb 2, 2026 | 1,744.00 | 1,782.00 | 1,692.00 | 1,704.00 | 1,704.00 | -4.48% | 2,097,000 |
| Jan 30, 2026 | 1,791.00 | 1,852.00 | 1,740.00 | 1,784.00 | 1,784.00 | 0.51% | 3,085,200 |
| Jan 29, 2026 | 1,798.00 | 1,832.00 | 1,735.00 | 1,775.00 | 1,775.00 | 0.97% | 2,930,300 |
| Jan 28, 2026 | 1,735.00 | 1,782.00 | 1,669.00 | 1,758.00 | 1,758.00 | 1.27% | 2,937,800 |
| Jan 27, 2026 | 1,666.00 | 1,743.00 | 1,643.00 | 1,736.00 | 1,736.00 | 4.20% | 1,967,000 |
| Jan 26, 2026 | 1,661.00 | 1,699.00 | 1,626.00 | 1,666.00 | 1,666.00 | -3.08% | 1,937,000 |
| Jan 23, 2026 | 1,700.00 | 1,740.00 | 1,650.00 | 1,719.00 | 1,719.00 | 5.78% | 2,318,600 |
| Jan 22, 2026 | 1,592.00 | 1,636.00 | 1,581.00 | 1,625.00 | 1,625.00 | 3.11% | 660,400 |
| Jan 21, 2026 | 1,530.00 | 1,576.00 | 1,526.00 | 1,576.00 | 1,576.00 | 1.35% | 342,600 |
| Jan 20, 2026 | 1,573.00 | 1,578.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.58% | 333,200 |
| Jan 19, 2026 | 1,570.00 | 1,590.00 | 1,538.00 | 1,580.00 | 1,580.00 | -0.50% | 572,900 |
| Jan 16, 2026 | 1,559.00 | 1,599.00 | 1,552.00 | 1,588.00 | 1,588.00 | 2.98% | 851,800 |
| Jan 15, 2026 | 1,509.00 | 1,548.00 | 1,503.00 | 1,542.00 | 1,542.00 | -0.06% | 898,000 |
| Jan 14, 2026 | 1,544.00 | 1,550.00 | 1,530.00 | 1,543.00 | 1,543.00 | 0.13% | 631,400 |
| Jan 13, 2026 | 1,555.00 | 1,555.00 | 1,511.00 | 1,541.00 | 1,541.00 | 1.45% | 663,400 |
| Jan 9, 2026 | 1,516.00 | 1,534.00 | 1,499.00 | 1,519.00 | 1,519.00 | -0.85% | 693,000 |
| Jan 8, 2026 | 1,550.00 | 1,552.00 | 1,528.00 | 1,532.00 | 1,532.00 | -2.42% | 803,000 |
| Jan 7, 2026 | 1,590.00 | 1,628.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.26% | 1,005,800 |
| Jan 6, 2026 | 1,578.00 | 1,594.00 | 1,559.00 | 1,590.00 | 1,590.00 | 0.63% | 779,400 |
| Jan 5, 2026 | 1,580.00 | 1,593.00 | 1,572.00 | 1,580.00 | 1,580.00 | 2.13% | 432,700 |
| Dec 30, 2025 | 1,558.00 | 1,558.00 | 1,539.00 | 1,547.00 | 1,547.00 | -1.02% | 228,300 |
| Dec 29, 2025 | 1,580.00 | 1,581.00 | 1,558.00 | 1,563.00 | 1,563.00 | -0.45% | 394,100 |
| Dec 26, 2025 | 1,569.00 | 1,582.00 | 1,554.00 | 1,570.00 | 1,570.00 | 0.38% | 377,000 |
| Dec 25, 2025 | 1,555.00 | 1,576.00 | 1,554.00 | 1,564.00 | 1,564.00 | 0.58% | 354,500 |
| Dec 24, 2025 | 1,564.00 | 1,576.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.77% | 275,100 |
| Dec 23, 2025 | 1,569.00 | 1,572.00 | 1,553.00 | 1,567.00 | 1,567.00 | 0.19% | 263,800 |
| Dec 22, 2025 | 1,557.00 | 1,580.00 | 1,543.00 | 1,564.00 | 1,564.00 | 1.96% | 428,300 |
| Dec 19, 2025 | 1,530.00 | 1,536.00 | 1,517.00 | 1,534.00 | 1,534.00 | 1.59% | 386,600 |
| Dec 18, 2025 | 1,516.00 | 1,522.00 | 1,501.00 | 1,510.00 | 1,510.00 | -1.37% | 387,200 |
| Dec 17, 2025 | 1,518.00 | 1,531.00 | 1,500.00 | 1,531.00 | 1,531.00 | 0.79% | 420,800 |
| Dec 16, 2025 | 1,549.00 | 1,559.00 | 1,516.00 | 1,519.00 | 1,519.00 | -3.43% | 602,800 |
| Dec 15, 2025 | 1,574.00 | 1,582.00 | 1,552.00 | 1,573.00 | 1,573.00 | -2.54% | 438,600 |
| Dec 12, 2025 | 1,654.00 | 1,659.00 | 1,605.00 | 1,614.00 | 1,614.00 | -2.12% | 327,200 |
| Dec 11, 2025 | 1,681.00 | 1,687.00 | 1,646.00 | 1,649.00 | 1,649.00 | -1.55% | 244,300 |
| Dec 10, 2025 | 1,705.00 | 1,722.00 | 1,672.00 | 1,675.00 | 1,675.00 | -2.73% | 296,300 |
| Dec 9, 2025 | 1,701.00 | 1,742.00 | 1,700.00 | 1,722.00 | 1,722.00 | 1.29% | 474,300 |
| Dec 8, 2025 | 1,691.00 | 1,700.00 | 1,658.00 | 1,700.00 | 1,700.00 | 0.89% | 341,000 |
| Dec 5, 2025 | 1,673.00 | 1,693.00 | 1,662.00 | 1,685.00 | 1,685.00 | 0.66% | 342,000 |
| Dec 4, 2025 | 1,671.00 | 1,690.00 | 1,655.00 | 1,674.00 | 1,674.00 | -0.12% | 572,000 |
| Dec 3, 2025 | 1,721.00 | 1,726.00 | 1,676.00 | 1,676.00 | 1,676.00 | -0.77% | 431,400 |
| Dec 2, 2025 | 1,717.00 | 1,724.00 | 1,689.00 | 1,689.00 | 1,689.00 | -1.23% | 410,800 |
| Dec 1, 2025 | 1,714.00 | 1,720.00 | 1,696.00 | 1,710.00 | 1,710.00 | 0.94% | 361,100 |
| Nov 28, 2025 | 1,677.00 | 1,711.00 | 1,675.00 | 1,694.00 | 1,694.00 | 2.17% | 434,700 |
| Nov 27, 2025 | 1,652.00 | 1,669.00 | 1,631.00 | 1,658.00 | 1,658.00 | 2.60% | 371,700 |
| Nov 26, 2025 | 1,633.00 | 1,646.00 | 1,602.00 | 1,616.00 | 1,616.00 | -1.04% | 567,000 |
| Nov 25, 2025 | 1,658.00 | 1,663.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1.30% | 425,700 |
| Nov 21, 2025 | 1,606.00 | 1,623.00 | 1,590.00 | 1,612.00 | 1,612.00 | -2.07% | 588,800 |
| Nov 20, 2025 | 1,637.00 | 1,653.00 | 1,614.00 | 1,646.00 | 1,646.00 | 5.72% | 714,200 |
| Nov 19, 2025 | 1,586.00 | 1,599.00 | 1,543.00 | 1,557.00 | 1,557.00 | -3.71% | 770,000 |
| Nov 18, 2025 | 1,728.00 | 1,737.00 | 1,617.00 | 1,617.00 | 1,617.00 | -6.85% | 776,800 |
| Nov 17, 2025 | 1,730.00 | 1,752.00 | 1,710.00 | 1,736.00 | 1,736.00 | 1.70% | 469,900 |
| Nov 14, 2025 | 1,694.00 | 1,754.00 | 1,681.00 | 1,707.00 | 1,707.00 | -3.78% | 1,060,600 |
| Nov 13, 2025 | 1,827.00 | 1,858.00 | 1,759.00 | 1,774.00 | 1,774.00 | -8.89% | 1,181,900 |
| Nov 12, 2025 | 1,963.00 | 1,978.00 | 1,919.00 | 1,947.00 | 1,947.00 | -0.82% | 636,500 |
| Nov 11, 2025 | 1,971.00 | 2,006.00 | 1,932.00 | 1,963.00 | 1,963.00 | 1.08% | 455,700 |
| Nov 10, 2025 | 1,909.00 | 1,959.00 | 1,894.00 | 1,942.00 | 1,942.00 | 1.89% | 362,500 |
| Nov 7, 2025 | 1,843.00 | 1,938.00 | 1,843.00 | 1,906.00 | 1,906.00 | 0.21% | 433,600 |
| Nov 6, 2025 | 1,901.00 | 1,925.00 | 1,875.00 | 1,902.00 | 1,902.00 | 2.70% | 375,000 |
| Nov 5, 2025 | 1,872.00 | 1,889.00 | 1,780.00 | 1,852.00 | 1,852.00 | -5.03% | 493,800 |
| Nov 4, 2025 | 1,934.00 | 1,968.00 | 1,929.00 | 1,950.00 | 1,950.00 | 0.83% | 376,300 |
| Oct 31, 2025 | 1,926.00 | 1,943.00 | 1,897.00 | 1,934.00 | 1,934.00 | 0.83% | 449,300 |
| Oct 30, 2025 | 1,922.00 | 1,953.00 | 1,904.00 | 1,918.00 | 1,918.00 | -0.16% | 462,500 |
| Oct 29, 2025 | 1,864.00 | 1,928.00 | 1,862.00 | 1,921.00 | 1,921.00 | 4.52% | 423,600 |
| Oct 28, 2025 | 1,872.00 | 1,884.00 | 1,837.00 | 1,838.00 | 1,838.00 | -2.08% | 223,500 |
| Oct 27, 2025 | 1,883.00 | 1,905.00 | 1,866.00 | 1,877.00 | 1,877.00 | 1.40% | 452,600 |
| Oct 24, 2025 | 1,830.00 | 1,859.00 | 1,809.00 | 1,851.00 | 1,851.00 | 2.21% | 468,100 |
| Oct 23, 2025 | 1,800.00 | 1,822.00 | 1,787.00 | 1,811.00 | 1,811.00 | -1.36% | 289,800 |
| Oct 22, 2025 | 1,845.00 | 1,845.00 | 1,814.00 | 1,836.00 | 1,836.00 | -1.55% | 344,600 |
| Oct 21, 2025 | 1,896.00 | 1,896.00 | 1,853.00 | 1,865.00 | 1,865.00 | -0.59% | 312,700 |
| Oct 20, 2025 | 1,910.00 | 1,911.00 | 1,863.00 | 1,876.00 | 1,876.00 | -0.58% | 321,800 |
| Oct 17, 2025 | 1,891.00 | 1,905.00 | 1,859.00 | 1,887.00 | 1,887.00 | -1.31% | 475,000 |
| Oct 16, 2025 | 1,919.00 | 1,962.00 | 1,905.00 | 1,912.00 | 1,912.00 | 1.76% | 490,700 |
| Oct 15, 2025 | 1,844.00 | 1,902.00 | 1,839.00 | 1,879.00 | 1,879.00 | 1.90% | 437,900 |
| Oct 14, 2025 | 1,904.00 | 1,940.00 | 1,836.00 | 1,844.00 | 1,844.00 | -5.14% | 709,100 |
| Oct 10, 2025 | 1,957.00 | 1,967.00 | 1,929.00 | 1,944.00 | 1,944.00 | -0.82% | 482,100 |
| Oct 9, 2025 | 1,929.00 | 1,965.00 | 1,924.00 | 1,960.00 | 1,960.00 | 2.83% | 483,400 |
| Oct 8, 2025 | 1,878.00 | 1,923.00 | 1,875.00 | 1,906.00 | 1,906.00 | -0.52% | 512,400 |