Skip to main content
logo
Japan Electronic Materials Corporation (TYO:6855)
Japan flag Japan · Delayed Price · Currency is JPY
4,830.00
+80.00 (1.68%)
Jan 23, 2026, 3:30 PM JST

TYO:6855 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,750.004,945.004,655.004,830.004,830.001.68%462,500
Jan 22, 20264,550.004,830.004,530.004,750.004,750.007.95%404,100
Jan 21, 20264,200.004,435.004,200.004,400.004,400.002.21%276,800
Jan 20, 20264,385.004,405.004,270.004,305.004,305.00-2.49%179,500
Jan 19, 20264,315.004,480.004,275.004,415.004,415.002.20%191,800
Jan 16, 20264,345.004,395.004,225.004,320.004,320.00-0.12%173,200
Jan 15, 20264,210.004,350.004,155.004,325.004,325.001.05%212,500
Jan 14, 20264,230.004,290.004,190.004,280.004,280.001.18%241,600
Jan 13, 20264,150.004,255.004,100.004,230.004,230.007.09%363,400
Jan 9, 20263,880.003,950.003,805.003,950.003,950.001.15%155,600
Jan 8, 20263,995.004,105.003,905.003,905.003,905.00-2.01%217,100
Jan 7, 20264,010.004,090.003,950.003,985.003,985.002.18%355,300
Jan 6, 20263,980.004,050.003,850.003,900.003,900.00-0.51%333,400
Jan 5, 20264,030.004,045.003,905.003,920.003,920.001.95%204,500
Dec 30, 20253,875.003,890.003,830.003,845.003,845.00-1.41%100,800
Dec 29, 20253,970.003,995.003,875.003,900.003,900.00-1.52%134,300
Dec 26, 20253,960.004,025.003,900.003,960.003,960.000.89%189,200
Dec 25, 20253,800.003,990.003,785.003,925.003,925.002.35%282,900
Dec 24, 20253,800.003,850.003,790.003,835.003,835.001.59%158,300
Dec 23, 20253,710.003,780.003,695.003,775.003,775.000.67%118,100
Dec 22, 20253,700.003,855.003,685.003,750.003,750.004.31%287,700
Dec 19, 20253,640.003,670.003,575.003,595.003,595.000.56%246,900
Dec 18, 20253,500.003,655.003,460.003,575.003,575.00-0.97%261,700
Dec 17, 20253,550.003,645.003,500.003,610.003,610.001.83%130,200
Dec 16, 20253,610.003,655.003,520.003,545.003,545.00-2.88%119,300
Dec 15, 20253,585.003,650.003,555.003,650.003,650.00-1.88%140,700
Dec 12, 20253,775.003,775.003,655.003,720.003,720.000.27%144,100
Dec 11, 20253,730.003,780.003,650.003,710.003,710.00-0.40%146,800
Dec 10, 20253,810.003,825.003,665.003,725.003,725.00-2.10%225,200
Dec 9, 20253,945.003,965.003,795.003,805.003,805.00-4.16%211,100
Dec 8, 20253,895.003,970.003,810.003,970.003,970.002.32%170,600
Dec 5, 20253,740.003,920.003,730.003,880.003,880.003.33%229,800
Dec 4, 20253,765.003,880.003,730.003,755.003,755.000.40%187,200
Dec 3, 20253,680.003,775.003,665.003,740.003,740.003.31%164,600
Dec 2, 20253,740.003,775.003,605.003,620.003,620.00-2.29%144,700
Dec 1, 20253,700.003,730.003,630.003,705.003,705.002.92%271,900
Nov 28, 20253,550.003,600.003,520.003,600.003,600.001.41%110,200
Nov 27, 20253,600.003,615.003,525.003,550.003,550.001.00%165,400
Nov 26, 20253,450.003,530.003,390.003,515.003,515.001.88%204,500
Nov 25, 20253,490.003,565.003,415.003,450.003,450.002.99%294,800
Nov 21, 20253,365.003,430.003,325.003,350.003,350.00-9.70%415,800
Nov 20, 20253,600.003,745.003,590.003,710.003,710.007.69%426,900
Nov 19, 20253,510.003,545.003,410.003,445.003,445.00-3.64%447,400
Nov 18, 20253,680.003,695.003,520.003,575.003,575.00-5.42%432,200
Nov 17, 20253,745.003,840.003,730.003,780.003,780.002.72%339,900
Nov 14, 20253,600.003,740.003,560.003,680.003,680.00-3.03%442,300
Nov 13, 20253,850.003,880.003,780.003,795.003,795.00-1.94%435,500
Nov 12, 20253,910.003,935.003,810.003,870.003,870.00-5.15%627,900
Nov 11, 20254,295.004,300.003,970.004,080.004,080.00-1.21%562,900
Nov 10, 20253,905.004,295.003,905.004,130.004,130.002.10%978,600