Skip to main content
Japan Electronic Materials Corporation (TYO:6855)
Japan flag Japan · Delayed Price · Currency is JPY
6,770.00
+20.00 (0.30%)
Apr 28, 2026, 3:30 PM JST

TYO:6855 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,560.006,840.006,520.006,770.006,770.000.30%616,700
Apr 27, 20266,550.006,920.006,410.006,750.006,750.004.81%679,700
Apr 24, 20266,400.006,550.006,350.006,440.006,440.001.42%356,100
Apr 23, 20266,490.006,530.006,080.006,350.006,350.000.95%527,000
Apr 22, 20266,380.006,400.006,160.006,290.006,290.00-2.33%484,700
Apr 21, 20266,650.006,780.006,440.006,440.006,440.00-1.68%464,700
Apr 20, 20266,660.006,780.006,530.006,550.006,550.00-0.76%405,600
Apr 17, 20266,780.006,800.006,530.006,600.006,600.00-4.07%416,900
Apr 16, 20266,900.007,060.006,630.006,880.006,880.001.18%703,100
Apr 15, 20266,950.007,110.006,700.006,800.006,800.001.34%740,700
Apr 14, 20266,890.006,950.006,690.006,710.006,710.001.67%795,500
Apr 13, 20266,480.006,650.006,310.006,600.006,600.000.30%627,800
Apr 10, 20266,590.006,810.006,460.006,580.006,580.002.33%1,030,800
Apr 9, 20266,560.006,560.006,310.006,430.006,430.00-3.45%809,300
Apr 8, 20266,350.006,660.006,220.006,660.006,660.0013.07%903,100
Apr 7, 20265,950.006,110.005,820.005,890.005,890.000.17%416,900
Apr 6, 20265,860.006,050.005,850.005,880.005,880.000.51%341,100
Apr 3, 20265,900.006,010.005,830.005,850.005,850.002.63%489,000
Apr 2, 20265,730.005,950.005,570.005,700.005,700.00-1.38%792,500
Apr 1, 20265,610.005,780.005,440.005,780.005,780.0010.94%582,600
Mar 31, 20265,130.005,390.005,000.005,210.005,210.00-5.79%721,900
Mar 30, 20265,510.005,590.005,400.005,530.005,530.00-5.63%516,500
Mar 27, 20265,950.006,010.005,780.005,860.005,810.00-5.48%476,200
Mar 26, 20266,530.006,530.006,160.006,200.006,147.10-7.74%651,000
Mar 25, 20266,500.006,720.006,410.006,720.006,662.668.21%527,000
Mar 24, 20266,420.006,520.006,030.006,210.006,157.011.47%497,600
Mar 23, 20266,410.006,580.006,100.006,120.006,067.78-9.06%682,900
Mar 19, 20266,750.006,930.006,660.006,730.006,672.58-3.17%626,000
Mar 18, 20266,750.006,960.006,710.006,950.006,890.706.11%728,200
Mar 17, 20267,120.007,140.006,550.006,550.006,494.11-8.01%1,488,000
Mar 16, 20267,100.007,370.007,020.007,120.007,059.251.14%511,800
Mar 13, 20266,900.007,090.006,890.007,040.006,979.93-0.14%387,200
Mar 12, 20267,210.007,260.006,960.007,050.006,989.85-3.95%586,700
Mar 11, 20266,800.007,570.006,730.007,340.007,277.372.09%1,197,300
Mar 10, 20267,030.007,210.006,790.007,190.007,128.658.28%753,700
Mar 9, 20266,760.006,880.006,350.006,640.006,583.34-10.39%717,100
Mar 6, 20267,320.007,680.007,120.007,410.007,346.77-1.72%449,800
Mar 5, 20267,380.007,910.007,280.007,540.007,475.678.02%760,800
Mar 4, 20267,370.007,610.006,800.006,980.006,920.44-8.64%1,153,000
Mar 3, 20267,950.008,290.007,600.007,640.007,574.81-3.41%812,300
Mar 2, 20267,760.008,080.007,710.007,910.007,842.51-1.62%771,100
Feb 27, 20267,910.008,640.007,850.008,040.007,971.40-5.30%1,686,400
Feb 26, 20268,900.008,920.008,490.008,490.008,417.56-15.02%712,900
Feb 25, 20269,110.0010,270.009,030.009,990.009,904.7610.39%1,741,400
Feb 24, 20268,580.009,150.008,200.009,050.008,972.788.64%1,207,500
Feb 20, 20267,570.008,470.007,560.008,330.008,258.928.75%727,000
Feb 19, 20267,620.007,770.007,490.007,660.007,594.643.51%362,700
Feb 18, 20267,950.007,990.007,250.007,400.007,336.86-5.61%434,400
Feb 17, 20267,790.008,020.007,520.007,840.007,773.11-1.26%393,700
Feb 16, 20268,140.008,220.007,690.007,940.007,872.251.93%626,000
Feb 13, 20268,090.008,300.007,720.007,790.007,723.53-4.18%655,600
Feb 12, 20267,630.008,720.007,610.008,130.008,060.6315.65%1,743,600
Feb 10, 20267,030.007,030.007,030.007,030.006,970.0216.58%270,300
Feb 9, 20266,030.006,030.006,030.006,030.005,978.5519.88%59,900
Feb 6, 20264,790.005,050.004,725.005,030.004,987.083.71%575,400
Feb 5, 20264,825.004,880.004,720.004,850.004,808.62-0.82%373,300
Feb 4, 20264,830.004,940.004,730.004,890.004,848.28-1.11%347,600
Feb 3, 20264,840.004,965.004,810.004,945.004,902.816.80%342,400
Feb 2, 20264,680.004,930.004,625.004,630.004,590.49-3.34%388,600
Jan 30, 20264,885.004,910.004,715.004,790.004,749.13-0.52%372,200
Jan 29, 20265,210.005,210.004,750.004,815.004,773.92-5.77%671,500
Jan 28, 20264,865.005,150.004,800.005,110.005,066.405.14%637,300
Jan 27, 20264,705.004,875.004,620.004,860.004,818.532.64%300,800
Jan 26, 20264,720.004,820.004,655.004,735.004,694.60-1.97%349,100
Jan 23, 20264,750.004,945.004,655.004,830.004,788.791.68%462,500
Jan 22, 20264,550.004,830.004,530.004,750.004,709.477.95%404,100
Jan 21, 20264,200.004,435.004,200.004,400.004,362.462.21%276,800
Jan 20, 20264,385.004,405.004,270.004,305.004,268.27-2.49%179,500
Jan 19, 20264,315.004,480.004,275.004,415.004,377.332.20%191,800
Jan 16, 20264,345.004,395.004,225.004,320.004,283.14-0.12%173,200
Jan 15, 20264,210.004,350.004,155.004,325.004,288.101.05%212,500
Jan 14, 20264,230.004,290.004,190.004,280.004,243.481.18%241,600
Jan 13, 20264,150.004,255.004,100.004,230.004,193.917.09%363,400
Jan 9, 20263,880.003,950.003,805.003,950.003,916.301.15%155,600
Jan 8, 20263,995.004,105.003,905.003,905.003,871.68-2.01%217,100
Jan 7, 20264,010.004,090.003,950.003,985.003,951.002.18%355,300
Jan 6, 20263,980.004,050.003,850.003,900.003,866.72-0.51%333,400
Jan 5, 20264,030.004,045.003,905.003,920.003,886.551.95%204,500
Dec 30, 20253,875.003,890.003,830.003,845.003,812.19-1.41%100,800
Dec 29, 20253,970.003,995.003,875.003,900.003,866.72-1.52%134,300
Dec 26, 20253,960.004,025.003,900.003,960.003,926.210.89%189,200
Dec 25, 20253,800.003,990.003,785.003,925.003,891.512.35%282,900
Dec 24, 20253,800.003,850.003,790.003,835.003,802.281.59%158,300
Dec 23, 20253,710.003,780.003,695.003,775.003,742.790.67%118,100
Dec 22, 20253,700.003,855.003,685.003,750.003,718.004.31%287,700
Dec 19, 20253,640.003,670.003,575.003,595.003,564.330.56%246,900
Dec 18, 20253,500.003,655.003,460.003,575.003,544.50-0.97%261,700
Dec 17, 20253,550.003,645.003,500.003,610.003,579.201.83%130,200
Dec 16, 20253,610.003,655.003,520.003,545.003,514.75-2.88%119,300
Dec 15, 20253,585.003,650.003,555.003,650.003,618.86-1.88%140,700
Dec 12, 20253,775.003,775.003,655.003,720.003,688.260.27%144,100
Dec 11, 20253,730.003,780.003,650.003,710.003,678.34-0.40%146,800
Dec 10, 20253,810.003,825.003,665.003,725.003,693.22-2.10%225,200
Dec 9, 20253,945.003,965.003,795.003,805.003,772.53-4.16%211,100
Dec 8, 20253,895.003,970.003,810.003,970.003,936.132.32%170,600
Dec 5, 20253,740.003,920.003,730.003,880.003,846.893.33%229,800
Dec 4, 20253,765.003,880.003,730.003,755.003,722.960.40%187,200
Dec 3, 20253,680.003,775.003,665.003,740.003,708.093.31%164,600
Dec 2, 20253,740.003,775.003,605.003,620.003,589.11-2.29%144,700
Dec 1, 20253,700.003,730.003,630.003,705.003,673.392.92%271,900