Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

JAPAN MATERIAL Co., Ltd. (6055.T)

Compare
1,078.00
+18.00
+(1.70%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251,076.001,096.001,069.001,078.001,078.00572,400
Apr 11, 2025999.001,060.00983.001,060.001,060.00630,300
Apr 10, 20251,033.001,055.001,027.001,049.001,049.001,030,600
Apr 9, 20251,005.001,027.00954.00973.00973.00705,200
Apr 8, 20251,032.001,069.001,029.001,050.001,050.00633,600
Apr 7, 2025982.001,020.00963.001,002.001,002.00800,300
Apr 4, 20251,071.001,083.001,033.001,063.001,063.00685,500
Apr 3, 20251,107.001,120.001,099.001,116.001,116.00606,400
Apr 2, 20251,189.001,197.001,181.001,183.001,183.00335,900
Apr 1, 20251,212.001,214.001,188.001,193.001,193.00627,900
Mar 31, 20251,231.001,244.001,212.001,214.001,214.00480,300
Mar 28, 2025 22.00 Dividend
Mar 28, 20251,300.001,316.001,273.001,279.001,279.00559,500
Mar 27, 20251,333.001,341.001,326.001,339.001,317.00248,100
Mar 26, 20251,360.001,361.001,338.001,345.001,322.90290,100
Mar 25, 20251,357.001,359.001,336.001,340.001,317.98265,800
Mar 24, 20251,350.001,361.001,344.001,360.001,337.65227,700
Mar 21, 20251,343.001,376.001,340.001,364.001,341.59321,800
Mar 19, 20251,363.001,400.001,360.001,368.001,345.52424,100
Mar 18, 20251,390.001,409.001,382.001,393.001,370.11304,900
Mar 17, 20251,400.001,418.001,364.001,373.001,350.44385,200
Mar 14, 20251,304.001,387.001,304.001,386.001,363.23638,700
Mar 13, 20251,297.001,310.001,287.001,294.001,272.74385,000
Mar 12, 20251,275.001,296.001,265.001,294.001,272.74431,000
Mar 11, 20251,313.001,321.001,286.001,298.001,276.67308,300
Mar 10, 20251,311.001,355.001,309.001,343.001,320.93306,300
Mar 7, 20251,310.001,320.001,292.001,317.001,295.36253,200
Mar 6, 20251,339.001,343.001,326.001,335.001,313.07274,900
Mar 5, 20251,330.001,352.001,321.001,325.001,303.23383,000
Mar 4, 20251,329.001,342.001,311.001,330.001,308.15367,700
Mar 3, 20251,401.001,411.001,373.001,375.001,352.41359,200
Feb 28, 20251,416.001,424.001,376.001,393.001,370.11468,600
Feb 27, 20251,428.001,443.001,417.001,433.001,409.46374,600
Feb 26, 20251,425.001,440.001,416.001,420.001,396.67452,600
Feb 25, 20251,450.001,470.001,432.001,450.001,426.18563,000
Feb 21, 20251,490.001,497.001,468.001,478.001,453.72428,300
Feb 20, 20251,535.001,540.001,492.001,510.001,485.19392,100
Feb 19, 20251,543.001,568.001,528.001,530.001,504.86393,000
Feb 18, 20251,543.001,576.001,533.001,559.001,533.39281,700
Feb 17, 20251,594.001,607.001,551.001,556.001,530.43463,100
Feb 14, 20251,645.001,645.001,599.001,600.001,573.71342,600
Feb 13, 20251,593.001,631.001,580.001,614.001,587.48685,500
Feb 12, 20251,717.001,732.001,680.001,704.001,676.00366,700
Feb 10, 20251,643.001,677.001,633.001,677.001,649.45329,600
Feb 7, 20251,646.001,666.001,644.001,655.001,627.81264,300
Feb 6, 20251,704.001,704.001,665.001,681.001,653.38300,000
Feb 5, 20251,708.001,708.001,674.001,686.001,658.30257,300
Feb 4, 20251,677.001,705.001,673.001,694.001,666.17285,700
Feb 3, 20251,716.001,729.001,658.001,669.001,641.58411,700
Jan 31, 20251,697.001,746.001,691.001,746.001,717.31601,900
Jan 30, 20251,714.001,722.001,693.001,706.001,677.97200,000
Jan 29, 20251,686.001,718.001,677.001,714.001,685.84287,100
Jan 28, 20251,686.001,708.001,666.001,702.001,674.04257,200
Jan 27, 20251,796.001,796.001,736.001,738.001,709.44207,800
Jan 24, 20251,783.001,804.001,756.001,756.001,727.15194,800
Jan 23, 20251,787.001,792.001,758.001,770.001,740.92146,300
Jan 22, 20251,795.001,795.001,760.001,767.001,737.97197,800
Jan 21, 20251,758.001,759.001,715.001,729.001,700.59183,800
Jan 20, 20251,750.001,773.001,733.001,762.001,733.05178,900
Jan 17, 20251,750.001,763.001,713.001,733.001,704.53179,400
Jan 16, 20251,765.001,776.001,731.001,746.001,717.31271,600
Jan 15, 20251,740.001,760.001,724.001,733.001,704.53187,700
Jan 14, 20251,782.001,791.001,724.001,726.001,697.64238,000
Jan 10, 20251,782.001,813.001,782.001,792.001,762.56244,900
Jan 9, 20251,847.001,857.001,809.001,815.001,785.18276,700
Jan 8, 20251,778.001,855.001,778.001,844.001,813.70355,100
Jan 7, 20251,751.001,817.001,751.001,803.001,773.38452,500
Jan 6, 20251,730.001,734.001,696.001,702.001,674.04351,800
Dec 30, 20241,715.001,720.001,685.001,699.001,671.09131,200
Dec 27, 20241,683.001,726.001,683.001,725.001,696.66154,800
Dec 26, 20241,672.001,696.001,672.001,683.001,655.35127,500
Dec 25, 20241,700.001,701.001,669.001,681.001,653.38107,700
Dec 24, 20241,680.001,714.001,677.001,687.001,659.28176,400
Dec 23, 20241,636.001,674.001,628.001,667.001,639.61204,200
Dec 20, 20241,682.001,682.001,624.001,624.001,597.32228,400
Dec 19, 20241,670.001,675.001,647.001,647.001,619.94215,100
Dec 18, 20241,695.001,704.001,675.001,675.001,647.48201,800
Dec 17, 20241,710.001,719.001,700.001,711.001,682.89172,900
Dec 16, 20241,664.001,731.001,663.001,703.001,675.02321,200
Dec 13, 20241,632.001,679.001,632.001,646.001,618.96215,600
Dec 12, 20241,668.001,670.001,645.001,645.001,617.97200,300
Dec 11, 20241,640.001,655.001,629.001,653.001,625.84170,700
Dec 10, 20241,663.001,679.001,653.001,660.001,632.73159,100
Dec 9, 20241,660.001,662.001,636.001,650.001,622.89213,000
Dec 6, 20241,703.001,705.001,653.001,662.001,634.69173,000
Dec 5, 20241,693.001,697.001,671.001,673.001,645.51161,700
Dec 4, 20241,710.001,725.001,685.001,705.001,676.99222,600
Dec 3, 20241,686.001,725.001,679.001,704.001,676.00452,800
Dec 2, 20241,610.001,670.001,609.001,655.001,627.81280,300
Nov 29, 20241,608.001,618.001,581.001,585.001,558.96232,700
Nov 28, 20241,584.001,612.001,565.001,612.001,585.51184,400
Nov 27, 20241,591.001,604.001,562.001,595.001,568.79240,400
Nov 26, 20241,620.001,624.001,584.001,616.001,589.45261,800
Nov 25, 20241,692.001,695.001,628.001,634.001,607.15293,000
Nov 22, 20241,685.001,708.001,657.001,657.001,629.78333,800
Nov 21, 20241,609.001,680.001,605.001,670.001,642.56330,100
Nov 20, 20241,611.001,636.001,596.001,610.001,583.55264,400
Nov 19, 20241,600.001,624.001,598.001,603.001,576.66202,000
Nov 18, 20241,598.001,622.001,579.001,600.001,573.71255,000
Nov 15, 20241,611.001,648.001,592.001,635.001,608.14227,100
Nov 14, 20241,645.001,677.001,612.001,613.001,586.50314,000
Nov 13, 20241,720.001,735.001,605.001,632.001,605.19768,700
Nov 12, 20241,790.001,870.001,762.001,793.001,763.54343,400
Nov 11, 20241,777.001,800.001,762.001,800.001,770.43248,100
Nov 8, 20241,844.001,844.001,798.001,807.001,777.31179,500
Nov 7, 20241,830.001,840.001,798.001,806.001,776.33301,200
Nov 6, 20241,737.001,817.001,737.001,813.001,783.21283,800
Nov 5, 20241,737.001,765.001,720.001,735.001,706.49430,200
Nov 1, 20241,800.001,817.001,750.001,753.001,724.20257,100
Oct 31, 20241,842.001,868.001,831.001,863.001,832.39206,900
Oct 30, 20241,860.001,886.001,840.001,870.001,839.28328,000
Oct 29, 20241,817.001,832.001,806.001,830.001,799.93162,300
Oct 28, 20241,760.001,822.001,756.001,817.001,787.15141,300
Oct 25, 20241,770.001,780.001,747.001,755.001,726.17115,600
Oct 24, 20241,771.001,800.001,770.001,787.001,757.64144,000
Oct 23, 20241,810.001,819.001,793.001,798.001,768.46133,200
Oct 22, 20241,861.001,861.001,814.001,821.001,791.08190,500
Oct 21, 20241,847.001,876.001,834.001,864.001,833.37141,900
Oct 18, 20241,854.001,865.001,833.001,860.001,829.44131,900
Oct 17, 20241,874.001,877.001,839.001,839.001,808.78164,900
Oct 16, 20241,905.001,910.001,860.001,886.001,855.01260,300
Oct 15, 20241,950.001,974.001,919.001,967.001,934.68282,300
Oct 11, 20241,907.001,923.001,896.001,901.001,869.77184,000
Oct 10, 20241,947.001,953.001,907.001,916.001,884.52177,700
Oct 9, 20241,937.001,953.001,919.001,934.001,902.22185,400
Oct 8, 20241,895.001,923.001,871.001,913.001,881.57151,900
Oct 7, 20241,936.001,939.001,899.001,935.001,903.21297,900
Oct 4, 20241,936.001,944.001,905.001,908.001,876.65211,800
Oct 3, 20241,936.001,939.001,896.001,912.001,880.59195,300
Oct 2, 20241,856.001,882.001,852.001,865.001,834.36212,100
Oct 1, 20241,870.001,912.001,864.001,896.001,864.85186,000
Sep 30, 20241,864.001,895.001,851.001,853.001,822.55223,000
Sep 27, 20241,961.001,991.001,934.001,942.001,910.09375,100
Sep 26, 20241,914.001,945.001,900.001,924.001,892.39500,700
Sep 25, 20241,831.001,858.001,818.001,840.001,809.77293,100
Sep 24, 20241,875.001,892.001,830.001,832.001,801.90309,400
Sep 20, 20241,851.001,874.001,845.001,854.001,823.54362,600
Sep 19, 20241,790.001,809.001,774.001,799.001,769.44272,700
Sep 18, 20241,780.001,780.001,732.001,751.001,722.23176,200
Sep 17, 20241,770.001,787.001,722.001,746.001,717.31368,600
Sep 13, 20241,738.001,769.001,725.001,745.001,716.33303,700
Sep 12, 20241,722.001,735.001,694.001,722.001,693.71205,500
Sep 11, 20241,661.001,697.001,635.001,650.001,622.89291,400
Sep 10, 20241,677.001,686.001,647.001,661.001,633.71260,400
Sep 9, 20241,632.001,659.001,600.001,659.001,631.74359,400
Sep 6, 20241,725.001,728.001,677.001,705.001,676.99405,500
Sep 5, 20241,742.001,794.001,661.001,685.001,657.32621,400
Sep 4, 20241,830.001,858.001,797.001,806.001,776.33444,000
Sep 3, 20241,830.001,897.001,830.001,880.001,849.11305,900
Sep 2, 20241,865.001,876.001,812.001,827.001,796.98317,500
Aug 30, 20241,752.001,783.001,736.001,774.001,744.85192,300
Aug 29, 20241,723.001,743.001,716.001,742.001,713.38271,600
Aug 28, 20241,748.001,753.001,703.001,746.001,717.31266,800
Aug 27, 20241,745.001,767.001,730.001,760.001,731.08140,600
Aug 26, 20241,770.001,778.001,740.001,763.001,734.03212,500
Aug 23, 20241,784.001,798.001,759.001,769.001,739.93191,200
Aug 22, 20241,766.001,789.001,758.001,780.001,750.75173,400
Aug 21, 20241,789.001,824.001,777.001,791.001,761.57204,100
Aug 20, 20241,815.001,815.001,784.001,804.001,774.36152,500
Aug 19, 20241,762.001,796.001,743.001,775.001,745.84282,100
Aug 16, 20241,770.001,842.001,769.001,813.001,783.21422,800
Aug 15, 20241,633.001,699.001,612.001,676.001,648.46487,700
Aug 14, 20241,703.001,709.001,614.001,635.001,608.14758,800
Aug 13, 20241,699.001,701.001,638.001,663.001,635.68957,700
Aug 9, 20241,735.001,763.001,662.001,699.001,671.09491,900
Aug 8, 20241,628.001,702.001,627.001,690.001,662.23425,400
Aug 7, 20241,620.001,739.001,619.001,694.001,666.17342,000
Aug 6, 20241,647.001,722.001,642.001,700.001,672.07410,600
Aug 5, 20241,640.001,686.001,467.001,500.001,475.35470,100
Aug 2, 20241,840.001,847.001,767.001,774.001,744.85362,900
Aug 1, 20242,000.002,006.001,939.001,959.001,926.81305,200
Jul 31, 20241,921.002,008.001,904.001,998.001,965.17409,400
Jul 30, 20242,020.002,020.001,947.001,975.001,942.55320,400
Jul 29, 20241,966.002,038.001,962.002,038.002,004.52184,600
Jul 26, 20241,941.001,965.001,922.001,929.001,897.31286,900
Jul 25, 20242,013.002,015.001,951.001,969.001,936.65311,700
Jul 24, 20242,023.002,078.002,020.002,055.002,021.24240,100
Jul 23, 20242,050.002,066.002,033.002,042.002,008.45256,800
Jul 22, 20242,119.002,123.002,025.002,030.001,996.65319,000
Jul 19, 20242,141.002,185.002,137.002,145.002,109.76162,100
Jul 18, 20242,139.002,194.002,132.002,158.002,122.54327,300
Jul 17, 20242,235.002,249.002,185.002,210.002,173.69256,100
Jul 16, 20242,213.002,229.002,174.002,228.002,191.39207,600
Jul 12, 20242,190.002,237.002,177.002,222.002,185.49201,900
Jul 11, 20242,277.002,277.002,213.002,213.002,176.64342,100
Jul 10, 20242,200.002,277.002,200.002,277.002,239.59374,700
Jul 9, 20242,162.002,205.002,162.002,189.002,153.03197,400
Jul 8, 20242,146.002,168.002,126.002,147.002,111.72258,700
Jul 5, 20242,154.002,175.002,144.002,162.002,126.48153,400
Jul 4, 20242,190.002,193.002,132.002,146.002,110.74199,400
Jul 3, 20242,152.002,185.002,143.002,178.002,142.22170,200
Jul 2, 20242,161.002,173.002,135.002,159.002,123.53275,000
Jul 1, 20242,244.002,260.002,196.002,196.002,159.92398,100
Jun 28, 20242,235.002,272.002,214.002,214.002,177.62492,800
Jun 27, 20242,164.002,203.002,164.002,195.002,158.94386,900
Jun 26, 20242,110.002,181.002,110.002,173.002,137.30517,000
Jun 25, 20242,077.002,114.002,064.002,080.002,045.83253,500
Jun 24, 20242,108.002,124.002,061.002,084.002,049.76297,000
Jun 21, 20242,121.002,161.002,094.002,115.002,080.25470,200
Jun 20, 20242,062.002,130.002,052.002,108.002,073.37422,200
Jun 19, 20242,060.002,104.002,060.002,075.002,040.91522,200
Jun 18, 20241,986.002,026.001,979.002,016.001,982.88454,000
Jun 17, 20241,915.001,960.001,902.001,948.001,915.99313,100
Jun 14, 20241,854.001,935.001,852.001,909.001,877.63350,400
Jun 13, 20241,931.001,933.001,873.001,873.001,842.23276,900
Jun 12, 20241,933.001,940.001,892.001,898.001,866.82188,800
Jun 11, 20241,937.001,947.001,906.001,914.001,882.55253,600
Jun 10, 20241,852.001,954.001,852.001,936.001,904.19303,500
Jun 7, 20241,863.001,890.001,847.001,860.001,829.44235,900
Jun 6, 20241,924.001,934.001,863.001,878.001,847.14200,600
Jun 5, 20241,954.001,962.001,891.001,895.001,863.86195,200
Jun 4, 20241,905.001,975.001,905.001,961.001,928.78261,100
Jun 3, 20241,936.001,979.001,913.001,913.001,881.57256,600
May 31, 20241,920.001,966.001,896.001,944.001,912.06364,900
May 30, 20241,875.001,930.001,856.001,901.001,869.77297,100
May 29, 20242,009.002,021.001,939.001,949.001,916.98412,400
May 28, 20242,027.002,034.001,982.001,998.001,965.17374,600
May 27, 20241,997.002,063.001,988.002,029.001,995.66353,100
May 24, 20242,010.002,026.001,974.001,974.001,941.57331,000
May 23, 20242,071.002,077.002,022.002,046.002,012.38283,100
May 22, 20242,129.002,129.002,055.002,057.002,023.20331,700
May 21, 20242,207.002,224.002,136.002,137.002,101.89301,200
May 20, 20242,216.002,257.002,194.002,201.002,164.84345,800
May 17, 20242,183.002,252.002,179.002,206.002,169.75369,500
May 16, 20242,220.002,241.002,169.002,201.002,164.84374,200
May 15, 20242,266.002,289.002,117.002,150.002,114.68644,000
May 14, 20242,201.002,305.002,142.002,231.002,194.341,169,700
May 13, 20242,356.002,404.002,331.002,398.002,358.60293,500
May 10, 20242,317.002,355.002,311.002,354.002,315.32241,400
May 9, 20242,325.002,358.002,299.002,309.002,271.06173,400
May 8, 20242,320.002,358.002,318.002,345.002,306.47258,200
May 7, 20242,278.002,322.002,252.002,318.002,279.91173,900
May 2, 20242,278.002,284.002,242.002,249.002,212.05291,600
May 1, 20242,232.002,278.002,227.002,260.002,222.87293,500
Apr 30, 20242,237.002,263.002,187.002,254.002,216.97374,700
Apr 26, 20242,252.002,290.002,180.002,198.002,161.89650,000
Apr 25, 20242,210.002,264.002,180.002,254.002,216.97279,600
Apr 24, 20242,245.002,260.002,192.002,260.002,222.87528,000
Apr 23, 20242,220.002,220.002,144.002,195.002,158.94262,400
Apr 22, 20242,199.002,215.002,142.002,186.002,150.08363,200
Apr 19, 20242,292.002,307.002,178.002,217.002,180.57443,700
Apr 18, 20242,300.002,347.002,256.002,330.002,291.72209,400
Apr 17, 20242,420.002,422.002,301.002,315.002,276.96258,200
Apr 16, 20242,369.002,402.002,360.002,402.002,362.53227,500
Apr 15, 20242,340.002,407.002,334.002,402.002,362.53191,600
Waiting for permission
Allow microphone access to enable voice search

Try again.