Japan Electronic Materials Corporation (TYO:6855)
Japan · Delayed Price · Currency is JPY 7,140.00
+120.00 (1.71%)
Oct 16, 2026, 3:30 PM JST
TYO:6855 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7,230.00 | 7,230.00 | 6,870.00 | 7,140.00 | 7,140.00 | 1.71% | 598,500 |
| Oct 15, 2026 | 7,700.00 | 7,780.00 | 6,980.00 | 7,020.00 | 7,020.00 | -13.87% | 848,500 |
| Oct 14, 2026 | 8,220.00 | 8,470.00 | 8,040.00 | 8,150.00 | 8,150.00 | -0.85% | 489,800 |
| Oct 13, 2026 | 8,520.00 | 8,530.00 | 8,130.00 | 8,220.00 | 8,220.00 | -8.36% | 609,900 |
| Oct 9, 2026 | 8,320.00 | 8,970.00 | 8,260.00 | 8,970.00 | 8,970.00 | 4.79% | 779,500 |
| Oct 8, 2026 | 8,550.00 | 8,720.00 | 8,470.00 | 8,560.00 | 8,560.00 | -0.35% | 553,700 |
| Oct 7, 2026 | 8,560.00 | 8,730.00 | 8,300.00 | 8,590.00 | 8,590.00 | -0.69% | 525,500 |
| Oct 6, 2026 | 8,550.00 | 8,780.00 | 8,350.00 | 8,650.00 | 8,650.00 | 1.41% | 511,100 |
| Oct 5, 2026 | 8,570.00 | 8,640.00 | 8,420.00 | 8,530.00 | 8,530.00 | 2.90% | 486,800 |
| Oct 2, 2026 | 8,200.00 | 8,590.00 | 8,170.00 | 8,290.00 | 8,290.00 | 0.85% | 680,200 |
| Oct 1, 2026 | 7,920.00 | 8,220.00 | 7,920.00 | 8,220.00 | 8,220.00 | 5.12% | 722,500 |
| Sep 30, 2026 | 7,850.00 | 7,880.00 | 7,620.00 | 7,820.00 | 7,820.00 | 2.49% | 603,700 |
| Sep 29, 2026 | 7,540.00 | 7,730.00 | 7,510.00 | 7,630.00 | 7,630.00 | 2.97% | 458,200 |
| Sep 28, 2026 | 7,650.00 | 7,710.00 | 7,470.00 | 7,470.00 | 7,410.00 | -1.58% | 473,500 |
| Sep 25, 2026 | 7,500.00 | 7,610.00 | 7,360.00 | 7,590.00 | 7,529.04 | 1.34% | 488,400 |
| Sep 24, 2026 | 7,400.00 | 7,550.00 | 7,240.00 | 7,490.00 | 7,429.84 | 4.17% | 594,100 |
| Sep 18, 2026 | 6,840.00 | 7,260.00 | 6,810.00 | 7,190.00 | 7,132.25 | 7.80% | 1,136,000 |
| Sep 17, 2026 | 6,710.00 | 6,740.00 | 6,500.00 | 6,670.00 | 6,616.43 | 0.91% | 450,500 |
| Sep 16, 2026 | 6,450.00 | 6,650.00 | 6,390.00 | 6,610.00 | 6,556.91 | 2.32% | 328,100 |
| Sep 15, 2026 | 6,160.00 | 6,500.00 | 6,150.00 | 6,460.00 | 6,408.11 | 2.38% | 343,000 |
| Sep 14, 2026 | 6,200.00 | 6,340.00 | 6,080.00 | 6,310.00 | 6,259.32 | -2.77% | 523,300 |
| Sep 11, 2026 | 6,370.00 | 6,570.00 | 6,310.00 | 6,490.00 | 6,437.87 | -3.99% | 517,600 |
| Sep 10, 2026 | 6,560.00 | 6,770.00 | 6,380.00 | 6,760.00 | 6,705.70 | 2.89% | 430,300 |
| Sep 9, 2026 | 6,640.00 | 6,790.00 | 6,540.00 | 6,570.00 | 6,517.23 | 1.39% | 434,400 |
| Sep 8, 2026 | 6,600.00 | 6,920.00 | 6,460.00 | 6,480.00 | 6,427.95 | -2.56% | 605,600 |
| Sep 7, 2026 | 6,430.00 | 6,680.00 | 6,390.00 | 6,650.00 | 6,596.59 | 6.74% | 517,800 |
| Sep 4, 2026 | 6,030.00 | 6,270.00 | 6,010.00 | 6,230.00 | 6,179.96 | 4.36% | 468,100 |
| Sep 3, 2026 | 6,100.00 | 6,120.00 | 5,900.00 | 5,970.00 | 5,922.05 | -1.16% | 428,000 |
| Sep 2, 2026 | 6,080.00 | 6,200.00 | 6,010.00 | 6,040.00 | 5,991.49 | -3.82% | 536,400 |
| Sep 1, 2026 | 6,260.00 | 6,340.00 | 6,190.00 | 6,280.00 | 6,229.56 | -2.79% | 431,900 |
| Aug 31, 2026 | 6,200.00 | 6,500.00 | 6,150.00 | 6,460.00 | 6,408.11 | -0.15% | 518,800 |
| Aug 28, 2026 | 6,580.00 | 6,680.00 | 6,440.00 | 6,470.00 | 6,418.03 | -1.67% | 378,900 |
| Aug 27, 2026 | 6,560.00 | 6,720.00 | 6,300.00 | 6,580.00 | 6,527.15 | 2.97% | 697,600 |
| Aug 26, 2026 | 6,520.00 | 6,520.00 | 6,270.00 | 6,390.00 | 6,338.67 | -3.47% | 394,900 |
| Aug 25, 2026 | 6,250.00 | 6,650.00 | 6,130.00 | 6,620.00 | 6,566.83 | 4.42% | 468,100 |
| Aug 24, 2026 | 6,510.00 | 6,600.00 | 6,290.00 | 6,340.00 | 6,289.08 | -2.61% | 514,300 |
| Aug 21, 2026 | 6,460.00 | 6,640.00 | 6,370.00 | 6,510.00 | 6,457.71 | -2.25% | 515,000 |
| Aug 20, 2026 | 6,770.00 | 6,820.00 | 6,500.00 | 6,660.00 | 6,606.51 | -1.33% | 710,900 |
| Aug 19, 2026 | 6,770.00 | 7,010.00 | 6,700.00 | 6,750.00 | 6,695.78 | -7.15% | 752,500 |
| Aug 18, 2026 | 7,530.00 | 7,670.00 | 7,250.00 | 7,270.00 | 7,211.61 | -4.22% | 901,600 |
| Aug 17, 2026 | 6,990.00 | 7,700.00 | 6,930.00 | 7,590.00 | 7,529.04 | 8.74% | 1,106,200 |
| Aug 14, 2026 | 7,250.00 | 7,450.00 | 6,930.00 | 6,980.00 | 6,923.94 | 0.58% | 830,600 |
| Aug 13, 2026 | 6,840.00 | 7,040.00 | 6,780.00 | 6,940.00 | 6,884.26 | 3.74% | 801,500 |
| Aug 12, 2026 | 6,680.00 | 6,770.00 | 6,500.00 | 6,690.00 | 6,636.27 | 1.67% | 958,700 |
| Aug 10, 2026 | 6,830.00 | 7,200.00 | 6,570.00 | 6,580.00 | 6,527.15 | 2.02% | 1,786,500 |
| Aug 7, 2026 | 6,750.00 | 6,790.00 | 6,230.00 | 6,450.00 | 6,398.19 | -4.02% | 1,046,000 |
| Aug 6, 2026 | 6,800.00 | 6,990.00 | 6,580.00 | 6,720.00 | 6,666.02 | -7.69% | 1,099,800 |
| Aug 5, 2026 | 6,890.00 | 7,310.00 | 6,820.00 | 7,280.00 | 7,221.53 | 12.17% | 878,200 |
| Aug 4, 2026 | 6,300.00 | 6,530.00 | 6,130.00 | 6,490.00 | 6,437.87 | 4.68% | 621,300 |
| Aug 3, 2026 | 6,020.00 | 6,360.00 | 5,900.00 | 6,200.00 | 6,150.20 | 1.81% | 998,000 |