Skip to main content
Japan Electronic Materials Corporation (TYO:6855)
Japan flag Japan · Delayed Price · Currency is JPY
6,640.00
-770.00 (-10.39%)
At close: Mar 9, 2026

TYO:6855 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267,320.007,680.007,120.007,410.007,410.00-1.72%449,800
Mar 5, 20267,380.007,910.007,280.007,540.007,540.008.02%760,800
Mar 4, 20267,370.007,610.006,800.006,980.006,980.00-8.64%1,153,000
Mar 3, 20267,950.008,290.007,600.007,640.007,640.00-3.41%812,300
Mar 2, 20267,760.008,080.007,710.007,910.007,910.00-1.62%771,100
Feb 27, 20267,910.008,640.007,850.008,040.008,040.00-5.30%1,686,400
Feb 26, 20268,900.008,920.008,490.008,490.008,490.00-15.02%712,900
Feb 25, 20269,110.0010,270.009,030.009,990.009,990.0010.39%1,741,400
Feb 24, 20268,580.009,150.008,200.009,050.009,050.008.64%1,207,500
Feb 20, 20267,570.008,470.007,560.008,330.008,330.008.75%727,000
Feb 19, 20267,620.007,770.007,490.007,660.007,660.003.51%362,700
Feb 18, 20267,950.007,990.007,250.007,400.007,400.00-5.61%434,400
Feb 17, 20267,790.008,020.007,520.007,840.007,840.00-1.26%393,700
Feb 16, 20268,140.008,220.007,690.007,940.007,940.001.93%626,000
Feb 13, 20268,090.008,300.007,720.007,790.007,790.00-4.18%655,600
Feb 12, 20267,630.008,720.007,610.008,130.008,130.0015.65%1,743,600
Feb 10, 20267,030.007,030.007,030.007,030.007,030.0016.58%270,300
Feb 9, 20266,030.006,030.006,030.006,030.006,030.0019.88%59,900
Feb 6, 20264,790.005,050.004,725.005,030.005,030.003.71%575,400
Feb 5, 20264,825.004,880.004,720.004,850.004,850.00-0.82%373,300
Feb 4, 20264,830.004,940.004,730.004,890.004,890.00-1.11%347,600
Feb 3, 20264,840.004,965.004,810.004,945.004,945.006.80%342,400
Feb 2, 20264,680.004,930.004,625.004,630.004,630.00-3.34%388,600
Jan 30, 20264,885.004,910.004,715.004,790.004,790.00-0.52%372,200
Jan 29, 20265,210.005,210.004,750.004,815.004,815.00-5.77%671,500
Jan 28, 20264,865.005,150.004,800.005,110.005,110.005.14%637,300
Jan 27, 20264,705.004,875.004,620.004,860.004,860.002.64%300,800
Jan 26, 20264,720.004,820.004,655.004,735.004,735.00-1.97%349,100
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
Nov 7, 20253,930.004,095.003,920.004,045.004,045.00-5.38%627,300
Nov 6, 20254,140.004,280.004,020.004,275.004,275.006.61%362,700
Nov 5, 20254,060.004,140.003,870.004,010.004,010.00-7.60%509,600
Nov 4, 20254,440.004,510.004,300.004,340.004,340.00-1.14%489,900
Oct 31, 20254,305.004,490.004,300.004,390.004,390.001.15%456,600
Oct 30, 20254,120.004,395.004,120.004,340.004,340.005.21%466,300
Oct 29, 20254,115.004,170.004,060.004,125.004,125.003.13%393,400
Oct 28, 20254,050.004,085.003,980.004,000.004,000.00-1.72%266,000
Oct 27, 20254,040.004,085.003,885.004,070.004,070.006.13%391,700
Oct 24, 20253,810.003,840.003,770.003,835.003,835.004.07%243,300
Oct 23, 20253,640.003,695.003,615.003,685.003,685.00-1.73%204,100
Oct 22, 20253,810.003,810.003,695.003,750.003,750.00-2.09%216,500
Oct 21, 20253,940.003,955.003,780.003,830.003,830.00-2.54%278,400
Oct 20, 20253,740.003,965.003,720.003,930.003,930.007.08%410,700
Oct 17, 20253,685.003,730.003,635.003,670.003,670.00-5.17%309,300
Oct 16, 20253,710.003,900.003,690.003,870.003,870.005.88%417,100
Oct 15, 20253,515.003,665.003,510.003,655.003,655.004.13%206,700
Oct 14, 20253,605.003,710.003,460.003,510.003,510.00-4.49%422,800
Oct 10, 20253,755.003,780.003,625.003,675.003,675.00-3.29%233,600
Oct 9, 20253,790.003,810.003,730.003,800.003,800.001.74%232,100
Oct 8, 20253,620.003,745.003,615.003,735.003,735.00-275,200
Oct 7, 20253,800.003,825.003,700.003,735.003,735.00-0.13%247,400