JPX · 6055 · stock
JAPAN MATERIAL Co., Ltd. (6055) stock price history
Every JPX trading session of JAPAN MATERIAL Co., Ltd. from Dec 19, 2011 to Sep 28, 2026: 3,633 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6055 adjusted close, 2011 to 2026
- ¥2,718
- All time high, 2026
- ¥2,770
- 52 week high, ¥1,471 low
- 3,633
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
6055 key facts
- JAPAN MATERIAL Co., Ltd. (6055) closed at ¥2,276 on Sep 28, 2026 on JPX.
- 6055's all time high close is ¥2,718, set on Jun 25, 2026; its all time low close is ¥35.78 on Oct 16, 2012.
- 6055's 52 week range is ¥1,471 to ¥2,770.
- 6055 returned +26.0% over the year to Sep 28, 2026 and +84.1% over five years.
- Over ten years 6055 returned +310%, +15.2% a year compounded.
- 6055's deepest drawdown was -63.4% from Sep 1, 2023 to Apr 9, 2025.
- DataCedar holds 3,633 daily sessions of 6055 history from Dec 19, 2011 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6055 price chart, 2011 to 2026
6055 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.2% |
| 3 months | -13.6% |
| 6 months | +33.3% |
| Year to date | +49.9% |
| 1 year | +26.0% |
| 3 years | +5.3% |
| 5 years | +84.1% |
| 10 years | +310.0% |
| Since Dec 19, 2011 | +4,108% |
| Compound annual growth, 14.8 years | +28.8% |
6055 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,718 on Jun 25, 2026
- All time low close
- ¥35.78 on Oct 16, 2012
- 52 week high
- ¥2,770 on Jul 1, 2026
- 52 week low
- ¥1,471 on Jan 9, 2026
- Deepest drawdown
- -63.4% from Sep 1, 2023 to Apr 9, 2025, recovered Jun 22, 2026
- Best single session
- +21.8% on Mar 22, 2012
- Worst single session
- -17.1% on Sep 18, 2013
- Volatility, 1 year annualised
- 57.7%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2011
- 42.1×
- Best calendar year
- 2014, +165%
- Worst calendar year
- 2024, -32%
6055 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Dec 19, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,551 | ¥2,770 | ¥1,471 | ¥2,276 | +49.9% | 171.7M | 178 |
| 2025 | ¥1,668 | ¥1,969 | ¥936.45 | ¥1,519 | -7.3% | 112.9M | 243 |
| 2024 | ¥2,280 | ¥2,622 | ¥1,414 | ¥1,638 | -31.7% | 73.5M | 245 |
| 2023 | ¥1,993 | ¥2,615 | ¥1,626 | ¥2,399 | +18.5% | 65.8M | 246 |
| 2022 | ¥1,782 | ¥2,416 | ¥1,404 | ¥2,025 | +14.0% | 58.1M | 244 |
| 2021 | ¥1,322 | ¥1,810 | ¥1,074 | ¥1,777 | +35.4% | 70.9M | 245 |
| 2020 | ¥1,641 | ¥1,766 | ¥939.70 | ¥1,312 | -21.8% | 67.6M | 242 |
| 2019 | ¥951.27 | ¥1,682 | ¥901.25 | ¥1,678 | +72.6% | 83.4M | 241 |
| 2018 | ¥1,231 | ¥1,698 | ¥835.77 | ¥972.19 | -21.0% | 94.7M | 261 |
| 2017 | ¥538.63 | ¥1,243 | ¥429.84 | ¥1,231 | +129.0% | 119.4M | 253 |
| 2016 | ¥369.77 | ¥623.50 | ¥268.33 | ¥537.44 | +45.3% | 128.7M | 245 |
| 2015 | ¥260.38 | ¥405.00 | ¥212.64 | ¥369.77 | +43.0% | 113.1M | 244 |
| 2014 | ¥100.05 | ¥289.45 | ¥90.55 | ¥258.64 | +164.7% | 113.3M | 244 |
| 2013 | ¥47.52 | ¥136.99 | ¥46.88 | ¥97.71 | +109.2% | 83.7M | 245 |
| 2012 | ¥53.20 | ¥89.07 | ¥35.72 | ¥46.70 | -12.2% | 179.1M | 248 |
| 2011 | ¥53.93 | ¥59.90 | ¥53.05 | ¥53.18 | n/a | 18.9M | 9 |
6055 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,276 | +5.9% |
| August 2026 | ¥2,150 | -5.2% |
| July 2026 | ¥2,267 | -11.8% |
| June 2026 | ¥2,570 | +25.2% |
| May 2026 | ¥2,053 | +15.5% |
| April 2026 | ¥1,778 | +13.0% |
| March 2026 | ¥1,573 | -26.6% |
| February 2026 | ¥2,142 | +22.3% |
| January 2026 | ¥1,751 | +15.3% |
| December 2025 | ¥1,519 | -8.7% |
| November 2025 | ¥1,663 | -12.4% |
| October 2025 | ¥1,898 | +5.8% |
About the 6055 data
Daily bars. 3,633 sessions from Dec 19, 2011 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/6055/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6055 share price history
