Japan Electronic Materials Corporation - 6855.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3,500	3,415	3,415	3,525	3,395	290,800
September 25, 2025	3,500	3,550	3,550	3,580	3,480	185,200
September 24, 2025	3,525	3,570	3,570	3,630	3,445	326,900
September 22, 2025	3,510	3,540	3,540	3,630	3,480	273,800
September 19, 2025	3,520	3,495	3,495	3,545	3,335	510,400
September 18, 2025	3,320	3,450	3,450	3,465	3,270	535,400
September 17, 2025	3,275	3,265	3,265	3,305	3,235	535,400
September 16, 2025	3,305	3,310	3,310	3,385	3,240	360,800
September 12, 2025	3,200	3,240	3,240	3,285	3,115	496,000
September 11, 2025	3,000	3,160	3,160	3,170	2,989	443,700
September 10, 2025	2,881	2,959	2,959	2,959	2,871	155,200
September 09, 2025	2,905	2,889	2,889	2,979	2,867	275,900
September 08, 2025	2,897	2,890	2,890	2,919	2,849	219,600
September 05, 2025	2,728	2,835	2,835	2,835	2,725	254,200
September 04, 2025	2,639	2,681	2,681	2,693	2,627	140,200
September 03, 2025	2,641	2,647	2,647	2,700	2,634	174,000
September 02, 2025	2,696	2,685	2,685	2,724	2,670	206,800
September 01, 2025	2,745	2,698	2,698	2,773	2,693	332,500
August 29, 2025	2,835	2,845	2,845	2,870	2,825	124,200
August 28, 2025	2,822	2,831	2,831	2,864	2,804	175,300
August 27, 2025	2,901	2,829	2,829	2,902	2,825	212,100
August 26, 2025	2,860	2,865	2,865	2,896	2,855	189,200
August 25, 2025	2,940	2,868	2,868	2,993	2,837	514,200
August 22, 2025	2,728	2,790	2,790	2,793	2,670	347,100
August 21, 2025	2,601	2,728	2,728	2,742	2,581	307,800
August 20, 2025	2,691	2,626	2,626	2,700	2,601	261,000
August 19, 2025	2,611	2,729	2,729	2,749	2,611	302,600
August 18, 2025	2,632	2,611	2,611	2,643	2,599	172,000
August 15, 2025	2,719	2,650	2,650	2,725	2,643	206,600
August 14, 2025	2,732	2,695	2,695	2,759	2,673	255,800
August 13, 2025	2,652	2,724	2,724	2,758	2,616	570,100
August 12, 2025	2,606	2,632	2,632	2,686	2,585	663,100
August 08, 2025	2,472	2,561	2,561	2,664	2,472	1.11M
August 07, 2025	2,250	2,280	2,280	2,296	2,243	236,900
August 06, 2025	2,250	2,245	2,245	2,267	2,224	256,800
August 05, 2025	2,323	2,286	2,286	2,325	2,243	293,100
August 04, 2025	2,253	2,314	2,314	2,315	2,253	181,400
August 01, 2025	2,370	2,331	2,331	2,375	2,262	364,500
July 31, 2025	2,385	2,454	2,454	2,475	2,373	251,100
July 30, 2025	2,359	2,374	2,374	2,392	2,337	131,300
July 29, 2025	2,367	2,345	2,345	2,370	2,326	137,000
July 28, 2025	2,382	2,367	2,367	2,392	2,315	179,100
July 25, 2025	2,372	2,383	2,383	2,409	2,335	158,500
July 24, 2025	2,400	2,371	2,371	2,416	2,351	229,800
July 23, 2025	2,346	2,380	2,380	2,380	2,305	179,100
July 22, 2025	2,320	2,332	2,332	2,365	2,298	170,900
July 18, 2025	2,323	2,322	2,322	2,346	2,296	193,300
July 17, 2025	2,274	2,321	2,321	2,327	2,252	204,700
July 16, 2025	2,315	2,279	2,279	2,337	2,250	207,900
July 15, 2025	2,241	2,308	2,308	2,325	2,210	230,600
July 14, 2025	2,261	2,254	2,254	2,285	2,245	120,700
July 11, 2025	2,255	2,272	2,272	2,335	2,244	185,300
July 10, 2025	2,288	2,271	2,271	2,300	2,259	179,200
July 09, 2025	2,340	2,288	2,288	2,340	2,274	161,100
July 08, 2025	2,254	2,318	2,318	2,359	2,253	255,300
July 07, 2025	2,279	2,260	2,260	2,316	2,250	155,600
July 04, 2025	2,365	2,311	2,311	2,367	2,289	185,600
July 03, 2025	2,322	2,338	2,338	2,370	2,307	177,500
July 02, 2025	2,271	2,292	2,292	2,332	2,234	375,000
July 01, 2025	2,441	2,417	2,417	2,467	2,405	279,900

Japan Electronic Materials Corporation (6855.T) JPX