Japan Electronic Materials Corporation (TYO:6855)
Japan · Delayed Price · Currency is JPY 8,370.00
+210.00 (2.57%)
Jun 18, 2026, 2:35 PM JST
TYO:6855 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 7,870.00 | 8,340.00 | 7,840.00 | 8,160.00 | 8,160.00 | 2.13% | 695,100 |
| Jun 16, 2026 | 8,320.00 | 8,340.00 | 7,970.00 | 7,990.00 | 7,990.00 | -4.08% | 719,100 |
| Jun 15, 2026 | 8,170.00 | 8,330.00 | 7,870.00 | 8,330.00 | 8,330.00 | 8.18% | 843,000 |
| Jun 12, 2026 | 7,420.00 | 7,930.00 | 7,420.00 | 7,700.00 | 7,700.00 | 8.15% | 879,700 |
| Jun 11, 2026 | 6,650.00 | 7,200.00 | 6,470.00 | 7,120.00 | 7,120.00 | 2.45% | 690,700 |
| Jun 10, 2026 | 7,000.00 | 7,400.00 | 6,810.00 | 6,950.00 | 6,950.00 | -2.93% | 812,700 |
| Jun 9, 2026 | 7,190.00 | 7,270.00 | 6,920.00 | 7,160.00 | 7,160.00 | 1.85% | 613,800 |
| Jun 8, 2026 | 6,970.00 | 7,130.00 | 6,780.00 | 7,030.00 | 7,030.00 | -8.94% | 826,000 |
| Jun 5, 2026 | 7,490.00 | 7,800.00 | 7,280.00 | 7,720.00 | 7,720.00 | -0.90% | 643,500 |
| Jun 4, 2026 | 7,600.00 | 7,980.00 | 7,550.00 | 7,790.00 | 7,790.00 | 0.52% | 459,700 |
| Jun 3, 2026 | 7,790.00 | 8,060.00 | 7,430.00 | 7,750.00 | 7,750.00 | 2.38% | 924,400 |
| Jun 2, 2026 | 7,500.00 | 7,660.00 | 6,990.00 | 7,570.00 | 7,570.00 | 1.20% | 812,300 |
| Jun 1, 2026 | 7,600.00 | 7,810.00 | 7,360.00 | 7,480.00 | 7,480.00 | -3.23% | 684,500 |
| May 29, 2026 | 8,000.00 | 8,070.00 | 7,530.00 | 7,730.00 | 7,730.00 | -2.15% | 630,800 |
| May 28, 2026 | 7,700.00 | 8,150.00 | 7,520.00 | 7,900.00 | 7,900.00 | -0.75% | 673,900 |
| May 27, 2026 | 8,900.00 | 9,160.00 | 7,880.00 | 7,960.00 | 7,960.00 | -1.61% | 1,147,000 |
| May 26, 2026 | 8,180.00 | 8,370.00 | 7,860.00 | 8,090.00 | 8,090.00 | 0.62% | 647,400 |
| May 25, 2026 | 7,800.00 | 8,210.00 | 7,760.00 | 8,040.00 | 8,040.00 | 7.92% | 686,800 |
| May 22, 2026 | 7,400.00 | 7,680.00 | 7,370.00 | 7,450.00 | 7,450.00 | 4.20% | 680,900 |
| May 21, 2026 | 6,970.00 | 7,380.00 | 6,940.00 | 7,150.00 | 7,150.00 | 6.56% | 769,600 |
| May 20, 2026 | 6,920.00 | 7,040.00 | 6,550.00 | 6,710.00 | 6,710.00 | -4.42% | 750,500 |
| May 19, 2026 | 7,200.00 | 7,310.00 | 6,670.00 | 7,020.00 | 7,020.00 | -4.36% | 908,000 |
| May 18, 2026 | 7,400.00 | 7,550.00 | 6,900.00 | 7,340.00 | 7,340.00 | 1.66% | 1,195,100 |
| May 15, 2026 | 7,760.00 | 8,190.00 | 7,040.00 | 7,220.00 | 7,220.00 | -15.16% | 2,372,900 |
| May 14, 2026 | 8,710.00 | 9,180.00 | 8,470.00 | 8,510.00 | 8,510.00 | 3.03% | 1,945,900 |
| May 13, 2026 | 7,800.00 | 8,290.00 | 7,750.00 | 8,260.00 | 8,260.00 | 1.10% | 752,300 |
| May 12, 2026 | 8,210.00 | 8,550.00 | 8,010.00 | 8,170.00 | 8,170.00 | 1.36% | 1,005,600 |
| May 11, 2026 | 8,080.00 | 8,180.00 | 7,790.00 | 8,060.00 | 8,060.00 | 3.60% | 1,023,000 |
| May 8, 2026 | 7,830.00 | 7,870.00 | 7,440.00 | 7,780.00 | 7,780.00 | -1.77% | 935,800 |
| May 7, 2026 | 7,650.00 | 7,920.00 | 7,470.00 | 7,920.00 | 7,920.00 | 14.45% | 834,100 |
| May 1, 2026 | 7,050.00 | 7,200.00 | 6,750.00 | 6,920.00 | 6,920.00 | -1.70% | 806,200 |
| Apr 30, 2026 | 6,670.00 | 7,240.00 | 6,650.00 | 7,040.00 | 7,040.00 | 3.99% | 1,073,300 |
| Apr 28, 2026 | 6,560.00 | 6,840.00 | 6,520.00 | 6,770.00 | 6,770.00 | 0.30% | 616,700 |
| Apr 27, 2026 | 6,550.00 | 6,920.00 | 6,410.00 | 6,750.00 | 6,750.00 | 4.81% | 679,700 |
| Apr 24, 2026 | 6,400.00 | 6,550.00 | 6,350.00 | 6,440.00 | 6,440.00 | 1.42% | 356,100 |
| Apr 23, 2026 | 6,490.00 | 6,530.00 | 6,080.00 | 6,350.00 | 6,350.00 | 0.95% | 527,000 |
| Apr 22, 2026 | 6,380.00 | 6,400.00 | 6,160.00 | 6,290.00 | 6,290.00 | -2.33% | 484,700 |
| Apr 21, 2026 | 6,650.00 | 6,780.00 | 6,440.00 | 6,440.00 | 6,440.00 | -1.68% | 464,700 |
| Apr 20, 2026 | 6,660.00 | 6,780.00 | 6,530.00 | 6,550.00 | 6,550.00 | -0.76% | 405,600 |
| Apr 17, 2026 | 6,780.00 | 6,800.00 | 6,530.00 | 6,600.00 | 6,600.00 | -4.07% | 416,900 |
| Apr 16, 2026 | 6,900.00 | 7,060.00 | 6,630.00 | 6,880.00 | 6,880.00 | 1.18% | 703,100 |
| Apr 15, 2026 | 6,950.00 | 7,110.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.34% | 740,700 |
| Apr 14, 2026 | 6,890.00 | 6,950.00 | 6,690.00 | 6,710.00 | 6,710.00 | 1.67% | 795,500 |
| Apr 13, 2026 | 6,480.00 | 6,650.00 | 6,310.00 | 6,600.00 | 6,600.00 | 0.30% | 627,800 |
| Apr 10, 2026 | 6,590.00 | 6,810.00 | 6,460.00 | 6,580.00 | 6,580.00 | 2.33% | 1,030,800 |
| Apr 9, 2026 | 6,560.00 | 6,560.00 | 6,310.00 | 6,430.00 | 6,430.00 | -3.45% | 809,300 |
| Apr 8, 2026 | 6,350.00 | 6,660.00 | 6,220.00 | 6,660.00 | 6,660.00 | 13.07% | 903,100 |
| Apr 7, 2026 | 5,950.00 | 6,110.00 | 5,820.00 | 5,890.00 | 5,890.00 | 0.17% | 416,900 |
| Apr 6, 2026 | 5,860.00 | 6,050.00 | 5,850.00 | 5,880.00 | 5,880.00 | 0.51% | 341,100 |
| Apr 3, 2026 | 5,900.00 | 6,010.00 | 5,830.00 | 5,850.00 | 5,850.00 | 2.63% | 489,000 |