Japan Electronic Materials Corporation 6855
TSE · Japan · Electronic Technology
¥8,220.00+400.00 (+5.12%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥8,220.00 | +5.12% | ¥7,920.00 | ¥8,220.00 | ¥7,920.00 | 722.50K |
| 2026-09-30 | ¥7,820.00 | +2.49% | ¥7,850.00 | ¥7,880.00 | ¥7,620.00 | 603.70K |
| 2026-09-29 | ¥7,630.00 | +2.14% | ¥7,540.00 | ¥7,730.00 | ¥7,510.00 | 458.20K |
| 2026-09-28 | ¥7,470.00 | -1.58% | ¥7,650.00 | ¥7,710.00 | ¥7,470.00 | 473.50K |
| 2026-09-25 | ¥7,590.00 | +1.34% | ¥7,500.00 | ¥7,610.00 | ¥7,360.00 | 488.40K |
| 2026-09-24 | ¥7,490.00 | +4.17% | ¥7,400.00 | ¥7,550.00 | ¥7,240.00 | 594.10K |
| 2026-09-18 | ¥7,190.00 | +7.80% | ¥6,840.00 | ¥7,260.00 | ¥6,810.00 | 1.14M |
| 2026-09-17 | ¥6,670.00 | +0.91% | ¥6,710.00 | ¥6,740.00 | ¥6,500.00 | 450.50K |
| 2026-09-16 | ¥6,610.00 | +2.32% | ¥6,450.00 | ¥6,650.00 | ¥6,390.00 | 328.10K |
| 2026-09-15 | ¥6,460.00 | +2.38% | ¥6,160.00 | ¥6,500.00 | ¥6,150.00 | 343.00K |
| 2026-09-14 | ¥6,310.00 | -2.77% | ¥6,200.00 | ¥6,340.00 | ¥6,080.00 | 523.30K |
| 2026-09-11 | ¥6,490.00 | -3.99% | ¥6,370.00 | ¥6,570.00 | ¥6,310.00 | 517.60K |
| 2026-09-10 | ¥6,760.00 | +2.89% | ¥6,560.00 | ¥6,770.00 | ¥6,380.00 | 430.30K |
| 2026-09-09 | ¥6,570.00 | +1.39% | ¥6,640.00 | ¥6,790.00 | ¥6,540.00 | 434.40K |
| 2026-09-08 | ¥6,480.00 | -2.56% | ¥6,600.00 | ¥6,920.00 | ¥6,460.00 | 605.60K |
| 2026-09-07 | ¥6,650.00 | +6.74% | ¥6,430.00 | ¥6,680.00 | ¥6,390.00 | 517.80K |
| 2026-09-04 | ¥6,230.00 | +4.36% | ¥6,030.00 | ¥6,270.00 | ¥6,010.00 | 468.10K |
| 2026-09-03 | ¥5,970.00 | -1.16% | ¥6,100.00 | ¥6,120.00 | ¥5,900.00 | 428.00K |
| 2026-09-02 | ¥6,040.00 | -3.82% | ¥6,080.00 | ¥6,200.00 | ¥6,010.00 | 536.40K |
| 2026-09-01 | ¥6,280.00 | -2.79% | ¥6,260.00 | ¥6,340.00 | ¥6,190.00 | 431.90K |
| 2026-08-31 | ¥6,460.00 | -0.15% | ¥6,200.00 | ¥6,500.00 | ¥6,150.00 | 518.80K |
| 2026-08-28 | ¥6,470.00 | -1.67% | ¥6,580.00 | ¥6,680.00 | ¥6,440.00 | 378.90K |
| 2026-08-27 | ¥6,580.00 | +2.97% | ¥6,560.00 | ¥6,720.00 | ¥6,300.00 | 697.60K |
| 2026-08-26 | ¥6,390.00 | -3.47% | ¥6,520.00 | ¥6,520.00 | ¥6,270.00 | 394.90K |
| 2026-08-25 | ¥6,620.00 | +4.42% | ¥6,250.00 | ¥6,650.00 | ¥6,130.00 | 468.10K |
| 2026-08-24 | ¥6,340.00 | -2.61% | ¥6,510.00 | ¥6,600.00 | ¥6,290.00 | 514.30K |
| 2026-08-21 | ¥6,510.00 | -2.25% | ¥6,460.00 | ¥6,640.00 | ¥6,370.00 | 515.00K |
| 2026-08-20 | ¥6,660.00 | -1.33% | ¥6,770.00 | ¥6,820.00 | ¥6,500.00 | 710.90K |
| 2026-08-19 | ¥6,750.00 | -7.15% | ¥6,770.00 | ¥7,010.00 | ¥6,700.00 | 752.50K |
| 2026-08-18 | ¥7,270.00 | -4.22% | ¥7,530.00 | ¥7,670.00 | ¥7,250.00 | 901.60K |
| 2026-08-17 | ¥7,590.00 | +8.74% | ¥6,990.00 | ¥7,700.00 | ¥6,930.00 | 1.11M |
| 2026-08-14 | ¥6,980.00 | +0.58% | ¥7,250.00 | ¥7,450.00 | ¥6,930.00 | 830.60K |
| 2026-08-13 | ¥6,940.00 | +3.74% | ¥6,840.00 | ¥7,040.00 | ¥6,780.00 | 801.50K |
| 2026-08-12 | ¥6,690.00 | +1.67% | ¥6,680.00 | ¥6,770.00 | ¥6,500.00 | 958.70K |
| 2026-08-10 | ¥6,580.00 | +2.02% | ¥6,830.00 | ¥7,200.00 | ¥6,570.00 | 1.79M |
| 2026-08-07 | ¥6,450.00 | -4.02% | ¥6,750.00 | ¥6,790.00 | ¥6,230.00 | 1.05M |
| 2026-08-06 | ¥6,720.00 | -7.69% | ¥6,800.00 | ¥6,990.00 | ¥6,580.00 | 1.10M |
| 2026-08-05 | ¥7,280.00 | +12.17% | ¥6,890.00 | ¥7,310.00 | ¥6,820.00 | 878.20K |
| 2026-08-04 | ¥6,490.00 | +4.68% | ¥6,300.00 | ¥6,530.00 | ¥6,130.00 | 621.30K |
| 2026-08-03 | ¥6,200.00 | +1.81% | ¥6,020.00 | ¥6,360.00 | ¥5,900.00 | 998.00K |
| 2026-07-31 | ¥6,090.00 | +19.65% | ¥5,890.00 | ¥6,090.00 | ¥5,650.00 | 671.20K |
| 2026-07-30 | ¥5,090.00 | +0.99% | ¥5,060.00 | ¥5,310.00 | ¥4,885.00 | 895.50K |
| 2026-07-29 | ¥5,040.00 | -7.69% | ¥5,470.00 | ¥5,590.00 | ¥4,860.00 | 1.11M |
| 2026-07-28 | ¥5,460.00 | -11.22% | ¥5,800.00 | ¥5,800.00 | ¥5,360.00 | 933.30K |
| 2026-07-27 | ¥6,150.00 | -2.07% | ¥6,300.00 | ¥6,320.00 | ¥5,940.00 | 638.40K |
| 2026-07-24 | ¥6,280.00 | -4.85% | ¥6,520.00 | ¥6,620.00 | ¥6,170.00 | 714.40K |
| 2026-07-23 | ¥6,600.00 | +1.54% | ¥6,800.00 | ¥6,890.00 | ¥6,570.00 | 492.40K |
| 2026-07-22 | ¥6,500.00 | +2.20% | ¥6,600.00 | ¥6,850.00 | ¥6,490.00 | 768.00K |
| 2026-07-21 | ¥6,360.00 | +6.71% | ¥6,020.00 | ¥6,370.00 | ¥5,830.00 | 932.90K |
| 2026-07-17 | ¥5,960.00 | -9.97% | ¥6,120.00 | ¥6,120.00 | ¥5,620.00 | 1.35M |
| 2026-07-16 | ¥6,620.00 | -7.15% | ¥6,880.00 | ¥6,920.00 | ¥6,550.00 | 664.00K |
| 2026-07-15 | ¥7,130.00 | +0.71% | ¥7,120.00 | ¥7,260.00 | ¥7,040.00 | 533.50K |
| 2026-07-14 | ¥7,080.00 | -1.67% | ¥6,900.00 | ¥7,110.00 | ¥6,740.00 | 829.60K |
| 2026-07-13 | ¥7,200.00 | -1.77% | ¥7,260.00 | ¥7,760.00 | ¥7,090.00 | 642.20K |
| 2026-07-10 | ¥7,330.00 | +5.77% | ¥7,180.00 | ¥7,650.00 | ¥7,160.00 | 735.60K |
| 2026-07-09 | ¥6,930.00 | +2.36% | ¥7,090.00 | ¥7,130.00 | ¥6,830.00 | 618.30K |
| 2026-07-08 | ¥6,770.00 | -2.87% | ¥6,770.00 | ¥7,130.00 | ¥6,730.00 | 815.50K |
| 2026-07-07 | ¥6,970.00 | -6.57% | ¥7,310.00 | ¥7,490.00 | ¥6,960.00 | 744.60K |
| 2026-07-06 | ¥7,460.00 | -3.74% | ¥7,750.00 | ¥7,770.00 | ¥7,350.00 | 704.20K |
| 2026-07-03 | ¥7,750.00 | +3.06% | ¥7,180.00 | ¥7,750.00 | ¥6,910.00 | 976.80K |
| 2026-07-02 | ¥7,520.00 | -9.18% | ¥7,700.00 | ¥7,870.00 | ¥7,380.00 | 960.90K |
| 2026-07-01 | ¥8,280.00 | +7.12% | ¥8,030.00 | ¥8,300.00 | ¥7,900.00 | 732.70K |
| 2026-06-30 | ¥7,730.00 | 0.00% | ¥7,850.00 | ¥7,960.00 | ¥7,630.00 | 642.80K |
| 2026-06-29 | ¥7,730.00 | -5.39% | ¥8,110.00 | ¥8,110.00 | ¥7,370.00 | 997.20K |
| 2026-06-26 | ¥8,170.00 | -7.26% | ¥8,510.00 | ¥8,650.00 | ¥8,030.00 | 783.40K |
| 2026-06-25 | ¥8,810.00 | +9.17% | ¥8,670.00 | ¥8,870.00 | ¥8,440.00 | 900.90K |
| 2026-06-24 | ¥8,070.00 | +0.75% | ¥8,110.00 | ¥8,490.00 | ¥7,830.00 | 756.00K |
| 2026-06-23 | ¥8,010.00 | -10.90% | ¥9,110.00 | ¥9,140.00 | ¥8,010.00 | 1.06M |
| 2026-06-22 | ¥8,990.00 | +11.54% | ¥8,200.00 | ¥9,150.00 | ¥8,200.00 | 1.19M |
| 2026-06-19 | ¥8,060.00 | -1.23% | ¥8,400.00 | ¥8,510.00 | ¥7,940.00 | 673.60K |
| 2026-06-18 | ¥8,160.00 | 0.00% | ¥8,200.00 | ¥8,530.00 | ¥8,130.00 | 588.70K |
| 2026-06-17 | ¥8,160.00 | +2.13% | ¥7,870.00 | ¥8,340.00 | ¥7,840.00 | 695.10K |
| 2026-06-16 | ¥7,990.00 | -4.08% | ¥8,320.00 | ¥8,340.00 | ¥7,970.00 | 719.10K |
| 2026-06-15 | ¥8,330.00 | +8.18% | ¥8,170.00 | ¥8,330.00 | ¥7,870.00 | 843.00K |
| 2026-06-12 | ¥7,700.00 | +8.15% | ¥7,420.00 | ¥7,930.00 | ¥7,420.00 | 879.70K |
| 2026-06-11 | ¥7,120.00 | +2.45% | ¥6,650.00 | ¥7,200.00 | ¥6,470.00 | 690.70K |
| 2026-06-10 | ¥6,950.00 | -2.93% | ¥7,000.00 | ¥7,400.00 | ¥6,810.00 | 812.70K |
| 2026-06-09 | ¥7,160.00 | +1.85% | ¥7,190.00 | ¥7,270.00 | ¥6,920.00 | 613.80K |
| 2026-06-08 | ¥7,030.00 | -8.94% | ¥6,970.00 | ¥7,130.00 | ¥6,780.00 | 826.00K |
| 2026-06-05 | ¥7,720.00 | -0.90% | ¥7,490.00 | ¥7,800.00 | ¥7,280.00 | 643.50K |
| 2026-06-04 | ¥7,790.00 | +0.52% | ¥7,600.00 | ¥7,980.00 | ¥7,550.00 | 459.70K |
| 2026-06-03 | ¥7,750.00 | +2.38% | ¥7,790.00 | ¥8,060.00 | ¥7,430.00 | 924.40K |
| 2026-06-02 | ¥7,570.00 | +1.20% | ¥7,500.00 | ¥7,660.00 | ¥6,990.00 | 812.30K |
| 2026-06-01 | ¥7,480.00 | -3.23% | ¥7,600.00 | ¥7,810.00 | ¥7,360.00 | 684.50K |
| 2026-05-29 | ¥7,730.00 | -2.15% | ¥8,000.00 | ¥8,070.00 | ¥7,530.00 | 630.80K |
| 2026-05-28 | ¥7,900.00 | -0.75% | ¥7,700.00 | ¥8,150.00 | ¥7,520.00 | 673.90K |
| 2026-05-27 | ¥7,960.00 | -1.61% | ¥8,900.00 | ¥9,160.00 | ¥7,880.00 | 1.15M |
| 2026-05-26 | ¥8,090.00 | +0.62% | ¥8,180.00 | ¥8,370.00 | ¥7,860.00 | 647.40K |
| 2026-05-25 | ¥8,040.00 | +7.92% | ¥7,800.00 | ¥8,210.00 | ¥7,760.00 | 686.80K |
| 2026-05-22 | ¥7,450.00 | +4.20% | ¥7,400.00 | ¥7,680.00 | ¥7,370.00 | 680.90K |