Japan Electronic Materials Corporation (TYO:6855)
Japan · Delayed Price · Currency is JPY 7,540.00
+560.00 (8.02%)
At close: Mar 5, 2026
TYO:6855 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7,380.00 | 7,910.00 | 7,380.00 | 7,600.00 | - | 8.88% | 415,400 |
| Mar 4, 2026 | 7,370.00 | 7,610.00 | 6,800.00 | 6,980.00 | 6,980.00 | -8.64% | 1,153,000 |
| Mar 3, 2026 | 7,950.00 | 8,290.00 | 7,600.00 | 7,640.00 | 7,640.00 | -3.41% | 812,300 |
| Mar 2, 2026 | 7,760.00 | 8,080.00 | 7,710.00 | 7,910.00 | 7,910.00 | -1.62% | 771,100 |
| Feb 27, 2026 | 7,910.00 | 8,640.00 | 7,850.00 | 8,040.00 | 8,040.00 | -5.30% | 1,686,400 |
| Feb 26, 2026 | 8,900.00 | 8,920.00 | 8,490.00 | 8,490.00 | 8,490.00 | -15.02% | 712,900 |
| Feb 25, 2026 | 9,110.00 | 10,270.00 | 9,030.00 | 9,990.00 | 9,990.00 | 10.39% | 1,741,400 |
| Feb 24, 2026 | 8,580.00 | 9,150.00 | 8,200.00 | 9,050.00 | 9,050.00 | 8.64% | 1,207,500 |
| Feb 20, 2026 | 7,570.00 | 8,470.00 | 7,560.00 | 8,330.00 | 8,330.00 | 8.75% | 727,000 |
| Feb 19, 2026 | 7,620.00 | 7,770.00 | 7,490.00 | 7,660.00 | 7,660.00 | 3.51% | 362,700 |
| Feb 18, 2026 | 7,950.00 | 7,990.00 | 7,250.00 | 7,400.00 | 7,400.00 | -5.61% | 434,400 |
| Feb 17, 2026 | 7,790.00 | 8,020.00 | 7,520.00 | 7,840.00 | 7,840.00 | -1.26% | 393,700 |
| Feb 16, 2026 | 8,140.00 | 8,220.00 | 7,690.00 | 7,940.00 | 7,940.00 | 1.93% | 626,000 |
| Feb 13, 2026 | 8,090.00 | 8,300.00 | 7,720.00 | 7,790.00 | 7,790.00 | -4.18% | 655,600 |
| Feb 12, 2026 | 7,630.00 | 8,720.00 | 7,610.00 | 8,130.00 | 8,130.00 | 15.65% | 1,743,600 |
| Feb 10, 2026 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 16.58% | 270,300 |
| Feb 9, 2026 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 19.88% | 59,900 |
| Feb 6, 2026 | 4,790.00 | 5,050.00 | 4,725.00 | 5,030.00 | 5,030.00 | 3.71% | 575,400 |
| Feb 5, 2026 | 4,825.00 | 4,880.00 | 4,720.00 | 4,850.00 | 4,850.00 | -0.82% | 373,300 |
| Feb 4, 2026 | 4,830.00 | 4,940.00 | 4,730.00 | 4,890.00 | 4,890.00 | -1.11% | 347,600 |
| Feb 3, 2026 | 4,840.00 | 4,965.00 | 4,810.00 | 4,945.00 | 4,945.00 | 6.80% | 342,400 |
| Feb 2, 2026 | 4,680.00 | 4,930.00 | 4,625.00 | 4,630.00 | 4,630.00 | -3.34% | 388,600 |
| Jan 30, 2026 | 4,885.00 | 4,910.00 | 4,715.00 | 4,790.00 | 4,790.00 | -0.52% | 372,200 |
| Jan 29, 2026 | 5,210.00 | 5,210.00 | 4,750.00 | 4,815.00 | 4,815.00 | -5.77% | 671,500 |
| Jan 28, 2026 | 4,865.00 | 5,150.00 | 4,800.00 | 5,110.00 | 5,110.00 | 5.14% | 637,300 |
| Jan 27, 2026 | 4,705.00 | 4,875.00 | 4,620.00 | 4,860.00 | 4,860.00 | 2.64% | 300,800 |
| Jan 26, 2026 | 4,720.00 | 4,820.00 | 4,655.00 | 4,735.00 | 4,735.00 | -1.97% | 349,100 |
| Jan 23, 2026 | 4,750.00 | 4,945.00 | 4,655.00 | 4,830.00 | 4,830.00 | 1.68% | 462,500 |
| Jan 22, 2026 | 4,550.00 | 4,830.00 | 4,530.00 | 4,750.00 | 4,750.00 | 7.95% | 404,100 |
| Jan 21, 2026 | 4,200.00 | 4,435.00 | 4,200.00 | 4,400.00 | 4,400.00 | 2.21% | 276,800 |
| Jan 20, 2026 | 4,385.00 | 4,405.00 | 4,270.00 | 4,305.00 | 4,305.00 | -2.49% | 179,500 |
| Jan 19, 2026 | 4,315.00 | 4,480.00 | 4,275.00 | 4,415.00 | 4,415.00 | 2.20% | 191,800 |
| Jan 16, 2026 | 4,345.00 | 4,395.00 | 4,225.00 | 4,320.00 | 4,320.00 | -0.12% | 173,200 |
| Jan 15, 2026 | 4,210.00 | 4,350.00 | 4,155.00 | 4,325.00 | 4,325.00 | 1.05% | 212,500 |
| Jan 14, 2026 | 4,230.00 | 4,290.00 | 4,190.00 | 4,280.00 | 4,280.00 | 1.18% | 241,600 |
| Jan 13, 2026 | 4,150.00 | 4,255.00 | 4,100.00 | 4,230.00 | 4,230.00 | 7.09% | 363,400 |
| Jan 9, 2026 | 3,880.00 | 3,950.00 | 3,805.00 | 3,950.00 | 3,950.00 | 1.15% | 155,600 |
| Jan 8, 2026 | 3,995.00 | 4,105.00 | 3,905.00 | 3,905.00 | 3,905.00 | -2.01% | 217,100 |
| Jan 7, 2026 | 4,010.00 | 4,090.00 | 3,950.00 | 3,985.00 | 3,985.00 | 2.18% | 355,300 |
| Jan 6, 2026 | 3,980.00 | 4,050.00 | 3,850.00 | 3,900.00 | 3,900.00 | -0.51% | 333,400 |
| Jan 5, 2026 | 4,030.00 | 4,045.00 | 3,905.00 | 3,920.00 | 3,920.00 | 1.95% | 204,500 |
| Dec 30, 2025 | 3,875.00 | 3,890.00 | 3,830.00 | 3,845.00 | 3,845.00 | -1.41% | 100,800 |
| Dec 29, 2025 | 3,970.00 | 3,995.00 | 3,875.00 | 3,900.00 | 3,900.00 | -1.52% | 134,300 |
| Dec 26, 2025 | 3,960.00 | 4,025.00 | 3,900.00 | 3,960.00 | 3,960.00 | 0.89% | 189,200 |
| Dec 25, 2025 | 3,800.00 | 3,990.00 | 3,785.00 | 3,925.00 | 3,925.00 | 2.35% | 282,900 |
| Dec 24, 2025 | 3,800.00 | 3,850.00 | 3,790.00 | 3,835.00 | 3,835.00 | 1.59% | 158,300 |
| Dec 23, 2025 | 3,710.00 | 3,780.00 | 3,695.00 | 3,775.00 | 3,775.00 | 0.67% | 118,100 |
| Dec 22, 2025 | 3,700.00 | 3,855.00 | 3,685.00 | 3,750.00 | 3,750.00 | 4.31% | 287,700 |
| Dec 19, 2025 | 3,640.00 | 3,670.00 | 3,575.00 | 3,595.00 | 3,595.00 | 0.56% | 246,900 |
| Dec 18, 2025 | 3,500.00 | 3,655.00 | 3,460.00 | 3,575.00 | 3,575.00 | -0.97% | 261,700 |