Japan Electronic Materials Corporation (TYO:6855)
Japan · Delayed Price · Currency is JPY 7,930.00
-30.00 (-0.38%)
May 28, 2026, 11:30 AM JST
TYO:6855 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8,900.00 | 9,160.00 | 8,240.00 | 8,360.00 | - | 3.34% | 752,500 |
| 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 |
| Apr 2, 2026 | 5,730.00 | 5,950.00 | 5,570.00 | 5,700.00 | 5,700.00 | -1.38% | 792,500 |
| Apr 1, 2026 | 5,610.00 | 5,780.00 | 5,440.00 | 5,780.00 | 5,780.00 | 10.94% | 582,600 |
| Mar 31, 2026 | 5,130.00 | 5,390.00 | 5,000.00 | 5,210.00 | 5,210.00 | -5.79% | 721,900 |
| Mar 30, 2026 | 5,510.00 | 5,590.00 | 5,400.00 | 5,530.00 | 5,530.00 | -4.82% | 516,500 |
| Mar 27, 2026 | 5,950.00 | 6,010.00 | 5,780.00 | 5,860.00 | 5,810.00 | -5.48% | 476,200 |
| Mar 26, 2026 | 6,530.00 | 6,530.00 | 6,160.00 | 6,200.00 | 6,147.10 | -7.74% | 651,000 |
| Mar 25, 2026 | 6,500.00 | 6,720.00 | 6,410.00 | 6,720.00 | 6,662.66 | 8.21% | 527,000 |
| Mar 24, 2026 | 6,420.00 | 6,520.00 | 6,030.00 | 6,210.00 | 6,157.01 | 1.47% | 497,600 |
| Mar 23, 2026 | 6,410.00 | 6,580.00 | 6,100.00 | 6,120.00 | 6,067.78 | -9.06% | 682,900 |
| Mar 19, 2026 | 6,750.00 | 6,930.00 | 6,660.00 | 6,730.00 | 6,672.58 | -3.17% | 626,000 |
| Mar 18, 2026 | 6,750.00 | 6,960.00 | 6,710.00 | 6,950.00 | 6,890.70 | 6.11% | 728,200 |
| Mar 17, 2026 | 7,120.00 | 7,140.00 | 6,550.00 | 6,550.00 | 6,494.11 | -8.01% | 1,488,000 |
| Mar 16, 2026 | 7,100.00 | 7,370.00 | 7,020.00 | 7,120.00 | 7,059.25 | 1.14% | 511,800 |
| Mar 13, 2026 | 6,900.00 | 7,090.00 | 6,890.00 | 7,040.00 | 6,979.93 | -0.14% | 387,200 |
| Mar 12, 2026 | 7,210.00 | 7,260.00 | 6,960.00 | 7,050.00 | 6,989.85 | -3.95% | 586,700 |