Japan Electronic Materials Corporation (TYO:6855)
Japan · Delayed Price · Currency is JPY 7,270.00
-320.00 (-4.22%)
Aug 18, 2026, 3:24 PM JST
TYO:6855 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 7,530.00 | 7,670.00 | 7,370.00 | 7,630.00 | - | 0.53% | 248,400 |
| Aug 17, 2026 | 6,990.00 | 7,700.00 | 6,930.00 | 7,590.00 | 7,590.00 | 8.74% | 1,106,200 |
| Aug 14, 2026 | 7,250.00 | 7,450.00 | 6,930.00 | 6,980.00 | 6,980.00 | 0.58% | 830,600 |
| Aug 13, 2026 | 6,840.00 | 7,040.00 | 6,780.00 | 6,940.00 | 6,940.00 | 3.74% | 801,500 |
| Aug 12, 2026 | 6,680.00 | 6,770.00 | 6,500.00 | 6,690.00 | 6,690.00 | 1.67% | 958,700 |
| Aug 10, 2026 | 6,830.00 | 7,200.00 | 6,570.00 | 6,580.00 | 6,580.00 | 2.02% | 1,786,500 |
| Aug 7, 2026 | 6,750.00 | 6,790.00 | 6,230.00 | 6,450.00 | 6,450.00 | -4.02% | 1,046,000 |
| Aug 6, 2026 | 6,800.00 | 6,990.00 | 6,580.00 | 6,720.00 | 6,720.00 | -7.69% | 1,099,800 |
| Aug 5, 2026 | 6,890.00 | 7,310.00 | 6,820.00 | 7,280.00 | 7,280.00 | 12.17% | 878,200 |
| Aug 4, 2026 | 6,300.00 | 6,530.00 | 6,130.00 | 6,490.00 | 6,490.00 | 4.68% | 621,300 |
| Aug 3, 2026 | 6,020.00 | 6,360.00 | 5,900.00 | 6,200.00 | 6,200.00 | 1.81% | 998,000 |
| Jul 31, 2026 | 5,890.00 | 6,090.00 | 5,650.00 | 6,090.00 | 6,090.00 | 19.65% | 671,200 |
| Jul 30, 2026 | 5,060.00 | 5,310.00 | 4,885.00 | 5,090.00 | 5,090.00 | 0.99% | 895,500 |
| Jul 29, 2026 | 5,470.00 | 5,590.00 | 4,860.00 | 5,040.00 | 5,040.00 | -7.69% | 1,105,100 |
| Jul 28, 2026 | 5,800.00 | 5,800.00 | 5,360.00 | 5,460.00 | 5,460.00 | -11.22% | 933,300 |
| Jul 27, 2026 | 6,300.00 | 6,320.00 | 5,940.00 | 6,150.00 | 6,150.00 | -2.07% | 638,400 |
| Jul 24, 2026 | 6,520.00 | 6,620.00 | 6,170.00 | 6,280.00 | 6,280.00 | -4.85% | 714,400 |
| Jul 23, 2026 | 6,800.00 | 6,890.00 | 6,570.00 | 6,600.00 | 6,600.00 | 1.54% | 492,400 |
| Jul 22, 2026 | 6,600.00 | 6,850.00 | 6,490.00 | 6,500.00 | 6,500.00 | 2.20% | 768,000 |
| Jul 21, 2026 | 6,020.00 | 6,370.00 | 5,830.00 | 6,360.00 | 6,360.00 | 6.71% | 932,900 |
| Jul 17, 2026 | 6,120.00 | 6,120.00 | 5,620.00 | 5,960.00 | 5,960.00 | -9.97% | 1,352,000 |
| Jul 16, 2026 | 6,880.00 | 6,920.00 | 6,550.00 | 6,620.00 | 6,620.00 | -7.15% | 664,000 |
| Jul 15, 2026 | 7,120.00 | 7,260.00 | 7,040.00 | 7,130.00 | 7,130.00 | 0.71% | 533,500 |
| Jul 14, 2026 | 6,900.00 | 7,110.00 | 6,740.00 | 7,080.00 | 7,080.00 | -1.67% | 829,600 |
| Jul 13, 2026 | 7,260.00 | 7,760.00 | 7,090.00 | 7,200.00 | 7,200.00 | -1.77% | 642,200 |
| Jul 10, 2026 | 7,180.00 | 7,650.00 | 7,160.00 | 7,330.00 | 7,330.00 | 5.77% | 735,600 |
| Jul 9, 2026 | 7,090.00 | 7,130.00 | 6,830.00 | 6,930.00 | 6,930.00 | 2.36% | 618,300 |
| Jul 8, 2026 | 6,770.00 | 7,130.00 | 6,730.00 | 6,770.00 | 6,770.00 | -2.87% | 815,500 |
| Jul 7, 2026 | 7,310.00 | 7,490.00 | 6,960.00 | 6,970.00 | 6,970.00 | -6.57% | 744,600 |
| Jul 6, 2026 | 7,750.00 | 7,770.00 | 7,350.00 | 7,460.00 | 7,460.00 | -3.74% | 704,200 |
| Jul 3, 2026 | 7,180.00 | 7,750.00 | 6,910.00 | 7,750.00 | 7,750.00 | 3.06% | 976,800 |
| Jul 2, 2026 | 7,700.00 | 7,870.00 | 7,380.00 | 7,520.00 | 7,520.00 | -9.18% | 960,900 |
| Jul 1, 2026 | 8,030.00 | 8,300.00 | 7,900.00 | 8,280.00 | 8,280.00 | 7.12% | 732,700 |
| Jun 30, 2026 | 7,850.00 | 7,960.00 | 7,630.00 | 7,730.00 | 7,730.00 | - | 642,800 |
| Jun 29, 2026 | 8,110.00 | 8,110.00 | 7,370.00 | 7,730.00 | 7,730.00 | -5.39% | 997,200 |
| Jun 26, 2026 | 8,510.00 | 8,650.00 | 8,030.00 | 8,170.00 | 8,170.00 | -7.26% | 783,400 |
| Jun 25, 2026 | 8,670.00 | 8,870.00 | 8,440.00 | 8,810.00 | 8,810.00 | 9.17% | 900,900 |
| Jun 24, 2026 | 8,110.00 | 8,490.00 | 7,830.00 | 8,070.00 | 8,070.00 | 0.75% | 756,000 |
| Jun 23, 2026 | 9,110.00 | 9,140.00 | 8,010.00 | 8,010.00 | 8,010.00 | -10.90% | 1,057,900 |
| Jun 22, 2026 | 8,200.00 | 9,150.00 | 8,200.00 | 8,990.00 | 8,990.00 | 11.54% | 1,186,800 |
| Jun 19, 2026 | 8,400.00 | 8,510.00 | 7,940.00 | 8,060.00 | 8,060.00 | -1.23% | 673,600 |
| Jun 18, 2026 | 8,200.00 | 8,530.00 | 8,130.00 | 8,160.00 | 8,160.00 | - | 588,700 |
| 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 |