Japan Material Co., Ltd. 6055
TSE · Japan · Process Industries
¥2,376.00-19.00 (-0.79%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,367.00 | -1.17% | ¥2,385.00 | ¥2,410.00 | ¥2,351.00 | 157.40K |
| 2026-10-01 | ¥2,395.00 | +4.04% | ¥2,350.00 | ¥2,407.00 | ¥2,326.00 | 687.20K |
| 2026-09-30 | ¥2,302.00 | -2.08% | ¥2,376.00 | ¥2,383.00 | ¥2,278.00 | 695.80K |
| 2026-09-29 | ¥2,351.00 | +3.30% | ¥2,306.00 | ¥2,359.00 | ¥2,306.00 | 556.30K |
| 2026-09-28 | ¥2,276.00 | -1.43% | ¥2,350.00 | ¥2,358.00 | ¥2,276.00 | 596.90K |
| 2026-09-25 | ¥2,309.00 | -0.69% | ¥2,325.00 | ¥2,341.00 | ¥2,308.00 | 433.00K |
| 2026-09-24 | ¥2,325.00 | +5.92% | ¥2,295.00 | ¥2,344.00 | ¥2,258.00 | 798.90K |
| 2026-09-18 | ¥2,195.00 | +3.64% | ¥2,164.00 | ¥2,205.00 | ¥2,162.00 | 611.90K |
| 2026-09-17 | ¥2,118.00 | -1.40% | ¥2,170.00 | ¥2,174.00 | ¥2,091.00 | 434.70K |
| 2026-09-16 | ¥2,148.00 | +1.46% | ¥2,094.00 | ¥2,157.00 | ¥2,070.00 | 471.50K |
| 2026-09-15 | ¥2,117.00 | +3.57% | ¥1,988.00 | ¥2,145.00 | ¥1,982.00 | 707.50K |
| 2026-09-14 | ¥2,044.00 | -2.11% | ¥2,006.00 | ¥2,045.00 | ¥1,988.00 | 560.60K |
| 2026-09-11 | ¥2,088.00 | -4.09% | ¥2,077.00 | ¥2,103.00 | ¥2,025.00 | 568.70K |
| 2026-09-10 | ¥2,177.00 | +1.59% | ¥2,170.00 | ¥2,206.00 | ¥2,149.00 | 627.80K |
| 2026-09-09 | ¥2,143.00 | -2.41% | ¥2,214.00 | ¥2,243.00 | ¥2,133.00 | 415.10K |
| 2026-09-08 | ¥2,196.00 | -1.88% | ¥2,230.00 | ¥2,317.00 | ¥2,196.00 | 829.00K |
| 2026-09-07 | ¥2,238.00 | +4.19% | ¥2,198.00 | ¥2,282.00 | ¥2,195.00 | 624.50K |
| 2026-09-04 | ¥2,148.00 | +1.13% | ¥2,110.00 | ¥2,181.00 | ¥2,109.00 | 524.50K |
| 2026-09-03 | ¥2,124.00 | +0.90% | ¥2,111.00 | ¥2,147.00 | ¥2,094.00 | 470.70K |
| 2026-09-02 | ¥2,105.00 | -0.99% | ¥2,078.00 | ¥2,132.00 | ¥2,070.00 | 540.10K |
| 2026-09-01 | ¥2,126.00 | -1.12% | ¥2,100.00 | ¥2,143.00 | ¥2,071.00 | 422.10K |
| 2026-08-31 | ¥2,150.00 | +0.33% | ¥2,050.00 | ¥2,162.00 | ¥2,032.00 | 646.10K |
| 2026-08-28 | ¥2,143.00 | -3.25% | ¥2,215.00 | ¥2,263.00 | ¥2,138.00 | 809.50K |
| 2026-08-27 | ¥2,215.00 | +8.85% | ¥2,105.00 | ¥2,225.00 | ¥2,105.00 | 1.04M |
| 2026-08-26 | ¥2,035.00 | -1.31% | ¥2,050.00 | ¥2,052.00 | ¥2,002.00 | 323.80K |
| 2026-08-25 | ¥2,062.00 | +0.15% | ¥2,010.00 | ¥2,062.00 | ¥1,994.00 | 299.80K |
| 2026-08-24 | ¥2,059.00 | -0.39% | ¥2,100.00 | ¥2,111.00 | ¥2,046.00 | 298.10K |
| 2026-08-21 | ¥2,067.00 | -0.77% | ¥2,040.00 | ¥2,071.00 | ¥2,005.00 | 438.40K |
| 2026-08-20 | ¥2,083.00 | +0.24% | ¥2,085.00 | ¥2,099.00 | ¥2,047.00 | 416.10K |
| 2026-08-19 | ¥2,078.00 | -5.55% | ¥2,073.00 | ¥2,127.00 | ¥2,063.00 | 561.50K |
| 2026-08-18 | ¥2,200.00 | -3.93% | ¥2,284.00 | ¥2,320.00 | ¥2,198.00 | 712.90K |
| 2026-08-17 | ¥2,290.00 | +2.14% | ¥2,250.00 | ¥2,312.00 | ¥2,249.00 | 513.10K |
| 2026-08-14 | ¥2,242.00 | +0.67% | ¥2,249.00 | ¥2,295.00 | ¥2,220.00 | 696.40K |
| 2026-08-13 | ¥2,227.00 | +0.81% | ¥2,292.00 | ¥2,309.00 | ¥2,210.00 | 590.00K |
| 2026-08-12 | ¥2,209.00 | +0.68% | ¥2,239.00 | ¥2,245.00 | ¥2,180.00 | 933.10K |
| 2026-08-10 | ¥2,194.00 | -0.18% | ¥2,276.00 | ¥2,290.00 | ¥2,142.00 | 866.00K |
| 2026-08-07 | ¥2,198.00 | -7.14% | ¥2,288.00 | ¥2,318.00 | ¥2,181.00 | 1.08M |
| 2026-08-06 | ¥2,367.00 | -2.63% | ¥2,359.00 | ¥2,399.00 | ¥2,312.00 | 525.70K |
| 2026-08-05 | ¥2,431.00 | +4.47% | ¥2,370.00 | ¥2,455.00 | ¥2,356.00 | 586.80K |
| 2026-08-04 | ¥2,327.00 | +2.15% | ¥2,288.00 | ¥2,340.00 | ¥2,270.00 | 588.20K |
| 2026-08-03 | ¥2,278.00 | +0.49% | ¥2,178.00 | ¥2,295.00 | ¥2,173.00 | 830.10K |
| 2026-07-31 | ¥2,267.00 | +12.28% | ¥2,283.00 | ¥2,305.00 | ¥2,154.00 | 1.22M |
| 2026-07-30 | ¥2,019.00 | +1.82% | ¥2,004.00 | ¥2,086.00 | ¥1,945.00 | 752.90K |
| 2026-07-29 | ¥1,983.00 | -5.71% | ¥2,060.00 | ¥2,116.00 | ¥1,939.00 | 1.05M |
| 2026-07-28 | ¥2,103.00 | -8.57% | ¥2,200.00 | ¥2,230.00 | ¥2,103.00 | 741.60K |
| 2026-07-27 | ¥2,300.00 | +2.77% | ¥2,266.00 | ¥2,313.00 | ¥2,219.00 | 527.80K |
| 2026-07-24 | ¥2,238.00 | -3.78% | ¥2,276.00 | ¥2,320.00 | ¥2,218.00 | 535.10K |
| 2026-07-23 | ¥2,326.00 | +0.56% | ¥2,330.00 | ¥2,388.00 | ¥2,320.00 | 664.50K |
| 2026-07-22 | ¥2,313.00 | -0.30% | ¥2,400.00 | ¥2,431.00 | ¥2,313.00 | 651.10K |
| 2026-07-21 | ¥2,320.00 | +2.97% | ¥2,300.00 | ¥2,330.00 | ¥2,212.00 | 656.60K |
| 2026-07-17 | ¥2,253.00 | -7.55% | ¥2,341.00 | ¥2,354.00 | ¥2,151.00 | 1.07M |
| 2026-07-16 | ¥2,437.00 | -6.63% | ¥2,560.00 | ¥2,567.00 | ¥2,414.00 | 824.70K |
| 2026-07-15 | ¥2,610.00 | +1.68% | ¥2,531.00 | ¥2,618.00 | ¥2,525.00 | 671.30K |
| 2026-07-14 | ¥2,567.00 | -2.13% | ¥2,573.00 | ¥2,596.00 | ¥2,495.00 | 1.02M |
| 2026-07-13 | ¥2,623.00 | -1.28% | ¥2,630.00 | ¥2,690.00 | ¥2,582.00 | 907.60K |
| 2026-07-10 | ¥2,657.00 | +4.24% | ¥2,649.00 | ¥2,710.00 | ¥2,620.00 | 1.19M |
| 2026-07-09 | ¥2,549.00 | +3.03% | ¥2,600.00 | ¥2,621.00 | ¥2,498.00 | 907.10K |
| 2026-07-08 | ¥2,474.00 | -6.29% | ¥2,490.00 | ¥2,586.00 | ¥2,469.00 | 1.67M |
| 2026-07-07 | ¥2,640.00 | +7.71% | ¥2,492.00 | ¥2,739.00 | ¥2,482.00 | 2.49M |
| 2026-07-06 | ¥2,451.00 | -1.96% | ¥2,511.00 | ¥2,514.00 | ¥2,377.00 | 754.50K |
| 2026-07-03 | ¥2,500.00 | +0.40% | ¥2,340.00 | ¥2,508.00 | ¥2,301.00 | 1.07M |
| 2026-07-02 | ¥2,490.00 | -7.23% | ¥2,573.00 | ¥2,588.00 | ¥2,460.00 | 835.00K |
| 2026-07-01 | ¥2,684.00 | +4.44% | ¥2,659.00 | ¥2,770.00 | ¥2,655.00 | 900.80K |
| 2026-06-30 | ¥2,570.00 | -1.34% | ¥2,655.00 | ¥2,658.00 | ¥2,541.00 | 749.50K |
| 2026-06-29 | ¥2,605.00 | -1.06% | ¥2,636.00 | ¥2,657.00 | ¥2,518.00 | 913.70K |
| 2026-06-26 | ¥2,633.00 | -3.13% | ¥2,618.00 | ¥2,723.00 | ¥2,566.00 | 1.16M |
| 2026-06-25 | ¥2,718.00 | +7.60% | ¥2,700.00 | ¥2,736.00 | ¥2,622.00 | 1.25M |
| 2026-06-24 | ¥2,526.00 | -1.14% | ¥2,552.00 | ¥2,677.00 | ¥2,470.00 | 1.05M |
| 2026-06-23 | ¥2,555.00 | -2.93% | ¥2,632.00 | ¥2,712.00 | ¥2,553.00 | 1.41M |
| 2026-06-22 | ¥2,632.00 | +7.25% | ¥2,453.00 | ¥2,697.00 | ¥2,451.00 | 1.24M |
| 2026-06-19 | ¥2,454.00 | +0.53% | ¥2,491.00 | ¥2,496.00 | ¥2,427.00 | 714.60K |
| 2026-06-18 | ¥2,441.00 | +3.39% | ¥2,388.00 | ¥2,495.00 | ¥2,368.00 | 853.10K |
| 2026-06-17 | ¥2,361.00 | -1.46% | ¥2,331.00 | ¥2,416.00 | ¥2,325.00 | 721.20K |
| 2026-06-16 | ¥2,396.00 | -3.00% | ¥2,465.00 | ¥2,486.00 | ¥2,391.00 | 1.15M |
| 2026-06-15 | ¥2,470.00 | +8.95% | ¥2,456.00 | ¥2,470.00 | ¥2,388.00 | 1.22M |
| 2026-06-12 | ¥2,267.00 | +4.61% | ¥2,283.00 | ¥2,340.00 | ¥2,251.00 | 937.50K |
| 2026-06-11 | ¥2,167.00 | +2.31% | ¥2,087.00 | ¥2,174.00 | ¥2,051.00 | 669.70K |
| 2026-06-10 | ¥2,118.00 | -1.30% | ¥2,165.00 | ¥2,230.00 | ¥2,087.00 | 935.10K |
| 2026-06-09 | ¥2,146.00 | +2.98% | ¥2,150.00 | ¥2,168.00 | ¥2,066.00 | 1.05M |
| 2026-06-08 | ¥2,084.00 | -8.03% | ¥2,090.00 | ¥2,174.00 | ¥2,051.00 | 1.11M |
| 2026-06-05 | ¥2,266.00 | -6.44% | ¥2,180.00 | ¥2,320.00 | ¥2,155.00 | 2.02M |
| 2026-06-04 | ¥2,422.00 | +14.41% | ¥2,118.00 | ¥2,425.00 | ¥2,117.00 | 2.49M |
| 2026-06-03 | ¥2,117.00 | +5.48% | ¥2,118.00 | ¥2,165.00 | ¥2,039.00 | 1.08M |
| 2026-06-02 | ¥2,007.00 | -4.75% | ¥2,122.00 | ¥2,127.00 | ¥1,956.00 | 855.60K |
| 2026-06-01 | ¥2,107.00 | +2.63% | ¥2,071.00 | ¥2,134.00 | ¥2,057.00 | 741.00K |
| 2026-05-29 | ¥2,053.00 | 0.00% | ¥2,090.00 | ¥2,099.00 | ¥2,030.00 | 662.60K |
| 2026-05-28 | ¥2,053.00 | +0.10% | ¥2,033.00 | ¥2,093.00 | ¥2,000.00 | 655.20K |
| 2026-05-27 | ¥2,051.00 | -3.03% | ¥2,161.00 | ¥2,182.00 | ¥2,041.00 | 780.40K |
| 2026-05-26 | ¥2,115.00 | -0.42% | ¥2,150.00 | ¥2,176.00 | ¥2,097.00 | 687.00K |
| 2026-05-25 | ¥2,124.00 | +6.57% | ¥2,033.00 | ¥2,156.00 | ¥2,016.00 | 939.20K |