Japan Electronic Materials Corporation(JP:6855)
Â¥5,950.00+810.00 (+22.68%)
JP:6855
Japan Electronic Materials Corporation historical prices
Â¥5,950.00
At close:+810.00 (+22.68%)
Want to see JP:6855 full AI Analyst Report?
Japan Electronic Materials Corporation (6855) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5,640.00 | 6,000.00 | 5,520.00 | 5,950.00 | 5,950.00 | +22.68% | 1,701,200 | 2.86 |
| Nov 09, 2026 | 4,855.00 | 5,450.00 | 4,780.00 | 5,140.00 | 5,140.00 | +5.98% | 1,238,300 | 2.10 |
| Nov 06, 2026 | 4,350.00 | 4,970.00 | 4,220.00 | 4,850.00 | 4,850.00 | +0.21% | 2,400,300 | 4.34 |
| Nov 05, 2026 | 5,570.00 | 5,580.00 | 4,840.00 | 4,840.00 | 4,840.00 | -17.12% | 1,019,500 | 1.80 |
| Nov 04, 2026 | 6,080.00 | 6,160.00 | 5,380.00 | 5,840.00 | 5,840.00 | -3.95% | 1,023,300 | 1.81 |
| Nov 03, 2026 | 6,080.00 | 6,260.00 | 5,960.00 | 6,080.00 | 6,080.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,980.00 | 6,260.00 | 5,960.00 | 6,080.00 | 6,080.00 | -1.62% | 653,400 | 1.11 |
| Oct 30, 2026 | 6,330.00 | 6,500.00 | 6,110.00 | 6,180.00 | 6,180.00 | -6.79% | 632,500 | 1.08 |
| Oct 29, 2026 | 6,680.00 | 6,820.00 | 6,420.00 | 6,630.00 | 6,630.00 | +0.00% | 930,300 | 1.58 |
| Oct 28, 2026 | 6,450.00 | 6,710.00 | 6,210.00 | 6,630.00 | 6,630.00 | +7.80% | 827,100 | 1.41 |
| Oct 27, 2026 | 6,180.00 | 6,290.00 | 6,080.00 | 6,150.00 | 6,150.00 | +4.59% | 367,800 | 0.62 |
| Oct 26, 2026 | 5,940.00 | 6,150.00 | 5,870.00 | 5,880.00 | 5,880.00 | -2.65% | 433,500 | 0.72 |
| Oct 23, 2026 | 5,830.00 | 6,040.00 | 5,580.00 | 6,040.00 | 6,040.00 | -2.74% | 811,000 | 1.34 |
| Oct 22, 2026 | 6,790.00 | 6,830.00 | 6,140.00 | 6,210.00 | 6,210.00 | -8.54% | 544,300 | 0.90 |
| Oct 21, 2026 | 6,810.00 | 6,950.00 | 6,700.00 | 6,790.00 | 6,790.00 | +2.72% | 373,900 | 0.61 |
| Oct 20, 2026 | 7,090.00 | 7,110.00 | 6,580.00 | 6,610.00 | 6,610.00 | -7.16% | 548,200 | 0.90 |
| Oct 19, 2026 | 6,790.00 | 7,160.00 | 6,740.00 | 7,120.00 | 7,120.00 | -0.28% | 529,300 | 0.86 |
| Oct 16, 2026 | 7,230.00 | 7,230.00 | 6,870.00 | 7,140.00 | 7,140.00 | +1.71% | 598,500 | 0.96 |
| Oct 15, 2026 | 7,700.00 | 7,780.00 | 6,980.00 | 7,020.00 | 7,020.00 | -13.87% | 848,500 | 1.40 |
| Oct 14, 2026 | 8,220.00 | 8,470.00 | 8,040.00 | 8,150.00 | 8,150.00 | -0.85% | 489,800 | 0.79 |
| Oct 13, 2026 | 8,520.00 | 8,530.00 | 8,130.00 | 8,220.00 | 8,220.00 | -8.36% | 609,900 | 0.98 |
| Oct 12, 2026 | 8,970.00 | 8,970.00 | 8,260.00 | 8,970.00 | 8,970.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 8,320.00 | 8,970.00 | 8,260.00 | 8,970.00 | 8,970.00 | +4.79% | 779,500 | 1.24 |
| Oct 08, 2026 | 8,550.00 | 8,720.00 | 8,470.00 | 8,560.00 | 8,560.00 | -0.35% | 553,700 | 0.88 |
| Oct 07, 2026 | 8,560.00 | 8,730.00 | 8,300.00 | 8,590.00 | 8,590.00 | -0.69% | 525,500 | 0.83 |
| Oct 06, 2026 | 8,550.00 | 8,780.00 | 8,350.00 | 8,650.00 | 8,650.00 | +1.41% | 511,100 | 0.80 |
| Oct 05, 2026 | 8,570.00 | 8,640.00 | 8,420.00 | 8,530.00 | 8,530.00 | +2.90% | 486,800 | 0.76 |
| Oct 02, 2026 | 8,200.00 | 8,590.00 | 8,170.00 | 8,290.00 | 8,290.00 | +0.85% | 680,200 | 1.06 |
| Oct 01, 2026 | 7,920.00 | 8,220.00 | 7,920.00 | 8,220.00 | 8,220.00 | +5.12% | 722,500 | 1.12 |
| Sep 30, 2026 | 7,850.00 | 7,880.00 | 7,620.00 | 7,820.00 | 7,820.00 | +2.49% | 603,700 | 0.93 |
| Sep 29, 2026 | 7,540.00 | 7,730.00 | 7,510.00 | 7,630.00 | 7,630.00 | +2.97% | 458,200 | 0.70 |
| Sep 28, 2026 | 7,650.00 | 7,710.00 | 7,470.00 | 7,470.00 | 7,410.00 | -1.58% | 473,500 | 0.72 |
| Sep 25, 2026 | 7,500.00 | 7,610.00 | 7,360.00 | 7,590.00 | 7,529.04 | +1.34% | 488,400 | 0.74 |
| Sep 24, 2026 | 7,400.00 | 7,550.00 | 7,240.00 | 7,490.00 | 7,429.84 | +4.17% | 594,100 | 0.89 |
| Sep 23, 2026 | 7,190.00 | 7,260.00 | 6,810.00 | 7,190.00 | 7,132.25 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,190.00 | 7,260.00 | 6,810.00 | 7,190.00 | 7,132.25 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,190.00 | 7,260.00 | 6,810.00 | 7,190.00 | 7,132.25 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 6,840.00 | 7,260.00 | 6,810.00 | 7,190.00 | 7,132.25 | +7.80% | 1,136,000 | 1.60 |
| Sep 17, 2026 | 6,710.00 | 6,740.00 | 6,500.00 | 6,670.00 | 6,616.43 | +0.91% | 450,500 | 0.63 |
| Sep 16, 2026 | 6,450.00 | 6,650.00 | 6,390.00 | 6,610.00 | 6,556.91 | +2.32% | 328,100 | 0.45 |
| Sep 15, 2026 | 6,160.00 | 6,500.00 | 6,150.00 | 6,460.00 | 6,408.11 | +2.38% | 343,000 | 0.47 |
| Sep 14, 2026 | 6,200.00 | 6,340.00 | 6,080.00 | 6,310.00 | 6,259.32 | -2.77% | 523,300 | 0.72 |
| Sep 11, 2026 | 6,370.00 | 6,570.00 | 6,310.00 | 6,490.00 | 6,437.87 | -3.99% | 517,599 | 0.70 |
| Sep 10, 2026 | 6,560.00 | 6,770.00 | 6,380.00 | 6,760.00 | 6,705.70 | +2.89% | 430,300 | 0.58 |
| Sep 09, 2026 | 6,640.00 | 6,790.00 | 6,540.00 | 6,570.00 | 6,517.23 | +1.39% | 434,400 | 0.58 |
| Sep 08, 2026 | 6,600.00 | 6,920.00 | 6,460.00 | 6,480.00 | 6,427.95 | -2.56% | 605,600 | 0.81 |
| Sep 07, 2026 | 6,430.00 | 6,680.00 | 6,390.00 | 6,650.00 | 6,596.59 | +6.74% | 517,800 | 0.69 |
| Sep 04, 2026 | 6,030.00 | 6,270.00 | 6,010.00 | 6,230.00 | 6,179.96 | +4.36% | 468,100 | 0.62 |
| Sep 03, 2026 | 6,100.00 | 6,120.00 | 5,900.00 | 5,970.00 | 5,922.05 | -1.16% | 428,000 | 0.56 |
| Sep 02, 2026 | 6,080.00 | 6,200.00 | 6,010.00 | 6,040.00 | 5,991.49 | -3.82% | 536,400 | 0.70 |
