6055.T - JAPAN MATERIAL Co., Ltd.

Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 20232,321.002,361.002,304.002,341.002,341.00126,500
Jun 07, 20232,333.002,391.002,300.002,342.002,342.00739,500
Jun 06, 20232,255.002,288.002,240.002,283.002,283.00303,800
Jun 05, 20232,300.002,300.002,227.002,258.002,258.00326,500
Jun 02, 20232,229.002,304.002,188.002,276.002,276.00543,700
Jun 01, 20232,174.002,233.002,155.002,230.002,230.00274,200
May 31, 20232,296.002,297.002,174.002,186.002,186.00571,200
May 30, 20232,261.002,295.002,214.002,256.002,256.00440,800
May 29, 20232,405.002,410.002,207.002,211.002,211.00705,000
May 26, 20232,298.002,337.002,268.002,316.002,316.00655,900
May 25, 20232,227.002,303.002,207.002,218.002,218.00628,500
May 24, 20232,222.002,248.002,173.002,192.002,192.00535,700
May 23, 20232,311.002,322.002,235.002,268.002,268.001,074,500
May 22, 20232,192.002,286.002,176.002,276.002,276.001,840,100
May 19, 20232,187.002,194.002,089.002,156.002,156.001,740,200
May 18, 20231,924.001,925.001,886.001,922.001,922.00613,500
May 17, 20231,849.001,919.001,822.001,888.001,888.00706,700
May 16, 20231,835.001,861.001,791.001,829.001,829.00659,400
May 15, 20231,771.001,896.001,701.001,829.001,829.001,432,600
May 12, 20232,058.002,076.002,041.002,071.002,071.00325,800
May 11, 20232,072.002,083.002,053.002,064.002,064.00233,100
May 10, 20232,054.002,069.002,042.002,065.002,065.00195,200
May 09, 20232,050.002,075.002,044.002,070.002,070.00238,800
May 08, 20232,053.002,055.002,028.002,034.002,034.00207,500
May 02, 20232,040.002,067.002,037.002,049.002,049.00184,900
May 01, 20232,054.002,059.002,021.002,040.002,040.00247,500
Apr 28, 20232,050.002,051.002,017.002,031.002,031.00287,000
Apr 27, 20232,038.002,038.002,004.002,022.002,022.00219,700
Apr 26, 20232,077.002,077.002,031.002,042.002,042.00274,400
Apr 25, 20232,111.002,138.002,091.002,093.002,093.00263,400
Apr 24, 20232,150.002,184.002,106.002,116.002,116.00263,300
Apr 21, 20232,078.002,216.002,073.002,156.002,156.00758,500
Apr 20, 20232,052.002,070.002,044.002,049.002,049.00168,700
Apr 19, 20232,057.002,081.002,033.002,065.002,065.00358,300
Apr 18, 20232,094.002,094.002,047.002,064.002,064.00343,300
Apr 17, 20232,115.002,116.002,073.002,094.002,094.00286,600
Apr 14, 20232,114.002,114.002,071.002,090.002,090.00382,200
Apr 13, 20232,108.002,110.002,074.002,109.002,109.00353,800
Apr 12, 20232,140.002,141.002,109.002,125.002,125.00247,100
Apr 11, 20232,170.002,200.002,167.002,170.002,170.00177,400
Apr 10, 20232,179.002,179.002,142.002,162.002,162.00125,200
Apr 07, 20232,166.002,193.002,161.002,169.002,169.00183,300
Apr 06, 20232,173.002,215.002,125.002,186.002,186.00214,900
Apr 05, 20232,251.002,276.002,237.002,241.002,241.00168,400
Apr 04, 20232,318.002,318.002,285.002,291.002,291.00192,000
Apr 03, 20232,374.002,380.002,318.002,321.002,321.00167,300
Mar 31, 20232,333.002,365.002,311.002,358.002,358.00214,500
Mar 30, 20232,341.002,357.002,307.002,315.002,315.00160,900
Mar 30, 202320 Dividend
Mar 29, 20232,252.002,320.002,229.002,318.002,298.00266,600
Mar 28, 20232,255.002,258.002,219.002,249.002,229.60196,500
Mar 27, 20232,258.002,272.002,227.002,255.002,235.54204,900
Mar 24, 20232,310.002,330.002,240.002,241.002,221.66257,000
Mar 23, 20232,295.002,309.002,273.002,296.002,276.19203,700
Mar 22, 20232,262.002,300.002,237.002,290.002,270.24181,400
Mar 20, 20232,277.002,277.002,200.002,212.002,192.91140,100
Mar 17, 20232,275.002,291.002,257.002,270.002,250.41154,700
Mar 16, 20232,184.002,275.002,158.002,251.002,231.58213,100
Mar 15, 20232,223.002,246.002,214.002,234.002,214.72106,100
Mar 14, 20232,231.002,249.002,200.002,222.002,202.83187,600
Mar 13, 20232,191.002,272.002,171.002,267.002,247.44224,900
Mar 10, 20232,229.002,250.002,186.002,208.002,188.95326,600
Mar 09, 20232,289.002,338.002,274.002,279.002,259.34242,300
Mar 08, 20232,357.002,357.002,263.002,289.002,269.25403,700
Mar 07, 20232,401.002,410.002,358.002,371.002,350.54145,300
Mar 06, 20232,304.002,404.002,302.002,402.002,381.28210,500
Mar 03, 20232,360.002,360.002,303.002,314.002,294.03228,600
Mar 02, 20232,456.002,456.002,344.002,344.002,323.78196,000
Mar 01, 20232,400.002,464.002,382.002,460.002,438.77198,500
Feb 28, 20232,380.002,421.002,369.002,407.002,386.23250,000
Feb 27, 20232,369.002,369.002,314.002,359.002,338.65212,700
Feb 24, 20232,334.002,399.002,333.002,393.002,372.35157,700
Feb 22, 20232,310.002,322.002,285.002,318.002,298.00159,100
Feb 21, 20232,366.002,373.002,332.002,339.002,318.82103,600
Feb 20, 20232,353.002,380.002,340.002,363.002,342.61115,400
Feb 17, 20232,366.002,379.002,335.002,355.002,334.68132,700
Feb 16, 20232,390.002,419.002,381.002,381.002,360.46150,700
Feb 15, 20232,400.002,420.002,340.002,361.002,340.63165,600
Feb 14, 20232,352.002,387.002,342.002,385.002,364.42133,900
Feb 13, 20232,344.002,350.002,316.002,320.002,299.98105,600
Feb 10, 20232,300.002,349.002,288.002,341.002,320.80183,700
Feb 09, 20232,251.002,325.002,207.002,319.002,298.99291,800
Feb 08, 20232,377.002,388.002,324.002,360.002,339.64252,200
Feb 07, 20232,345.002,398.002,337.002,364.002,343.60157,500
Feb 06, 20232,396.002,396.002,333.002,341.002,320.80166,100
Feb 03, 20232,379.002,379.002,320.002,362.002,341.62204,600
Feb 02, 20232,401.002,423.002,395.002,415.002,394.16129,400
Feb 01, 20232,445.002,446.002,374.002,376.002,355.50171,900
Jan 31, 20232,413.002,442.002,411.002,423.002,402.09156,600
Jan 30, 20232,406.002,441.002,403.002,417.002,396.15146,600
Jan 27, 20232,390.002,414.002,390.002,409.002,388.21144,300
Jan 26, 20232,414.002,414.002,363.002,387.002,366.40160,700
Jan 25, 20232,402.002,439.002,392.002,420.002,399.12168,700
Jan 24, 20232,400.002,422.002,392.002,404.002,383.26219,500
Jan 23, 20232,326.002,380.002,322.002,369.002,348.56168,900
Jan 20, 20232,292.002,316.002,275.002,306.002,286.1086,400
Jan 19, 20232,306.002,325.002,283.002,308.002,288.09120,300
Jan 18, 20232,292.002,355.002,274.002,317.002,297.01173,900
Jan 17, 20232,243.002,264.002,232.002,257.002,237.53138,900
Jan 16, 20232,210.002,245.002,203.002,216.002,196.88145,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...