Tokyo - Delayed Quote JPY

Japan Electronic Materials Corporation (6855.T)

1,648.00
+3.00
+(0.18%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251,639.001,665.001,634.001,648.001,648.00159,300
Apr 21, 20251,629.001,678.001,622.001,645.001,645.00214,000
Apr 18, 20251,631.001,641.001,598.001,629.001,629.00226,000
Apr 17, 20251,600.001,633.001,575.001,629.001,629.00161,500
Apr 16, 20251,615.001,631.001,569.001,592.001,592.00246,400
Apr 15, 20251,646.001,664.001,625.001,655.001,655.00153,300
Apr 14, 20251,655.001,676.001,615.001,640.001,640.00332,000
Apr 11, 20251,480.001,637.001,452.001,627.001,627.00424,700
Apr 10, 20251,634.001,639.001,523.001,547.001,547.00433,500
Apr 9, 20251,445.001,449.001,358.001,424.001,424.00611,700
Apr 8, 20251,410.001,532.001,410.001,497.001,497.00527,100
Apr 7, 20251,274.001,325.001,252.001,279.001,279.00720,000
Apr 4, 20251,617.001,635.001,474.001,520.001,520.00661,200
Apr 3, 20251,670.001,710.001,659.001,692.001,692.00415,900
Apr 2, 20251,796.001,813.001,784.001,800.001,800.00149,900
Apr 1, 20251,819.001,829.001,772.001,785.001,785.00331,200
Mar 31, 20251,865.001,868.001,807.001,807.001,807.00388,200
Mar 28, 2025 20 Dividend
Mar 28, 20251,990.001,990.001,922.001,929.001,929.00408,500
Mar 27, 20252,009.002,040.001,996.002,018.001,998.00310,000
Mar 26, 20251,993.002,068.001,985.002,055.002,034.63336,700
Mar 25, 20252,034.002,047.001,988.001,988.001,968.30253,600
Mar 24, 20252,050.002,050.002,018.002,018.001,998.00165,400
Mar 21, 20252,036.002,106.002,033.002,063.002,042.55312,000
Mar 19, 20252,041.002,057.002,025.002,034.002,013.84232,700
Mar 18, 20252,035.002,059.001,993.002,057.002,036.61299,700
Mar 17, 20252,000.002,037.001,975.002,009.001,989.09285,700
Mar 14, 20251,943.001,977.001,940.001,962.001,942.55165,600
Mar 13, 20251,977.001,993.001,937.001,947.001,927.70249,700
Mar 12, 20251,924.001,965.001,923.001,945.001,925.72228,500
Mar 11, 20251,969.001,971.001,871.001,926.001,906.91727,400
Mar 10, 20252,008.002,026.001,982.002,001.001,981.17291,800
Mar 7, 20251,998.002,018.001,978.002,016.001,996.02346,100
Mar 6, 20252,044.002,066.002,012.002,028.002,007.90315,700
Mar 5, 20252,035.002,060.002,017.002,028.002,007.90255,300
Mar 4, 20252,098.002,105.002,015.002,036.002,015.82612,800
Mar 3, 20252,200.002,200.002,118.002,144.002,122.75265,900
Feb 28, 20252,209.002,223.002,130.002,150.002,128.69546,600
Feb 27, 20252,348.002,369.002,273.002,305.002,282.16307,400
Feb 26, 20252,212.002,343.002,204.002,324.002,300.97444,700
Feb 25, 20252,297.002,364.002,221.002,245.002,222.75774,600
Feb 21, 20252,200.002,338.002,191.002,335.002,311.86484,000
Feb 20, 20252,290.002,323.002,227.002,229.002,206.91361,300
Feb 19, 20252,251.002,318.002,194.002,293.002,270.27537,700
Feb 18, 20252,151.002,236.002,149.002,230.002,207.90364,900
Feb 17, 20252,085.002,192.002,085.002,149.002,127.70461,100
Feb 14, 20252,114.002,121.002,064.002,093.002,072.26354,100
Feb 13, 20252,160.002,182.002,097.002,122.002,100.97378,300
Feb 12, 20252,163.002,197.002,086.002,160.002,138.59457,000
Feb 10, 20252,054.002,175.002,017.002,158.002,136.61900,800
Feb 7, 20252,180.002,281.002,180.002,254.002,231.66598,200
Feb 6, 20252,109.002,199.002,109.002,188.002,166.32401,400
Feb 5, 20252,085.002,106.002,061.002,106.002,085.13196,400
Feb 4, 20252,020.002,088.002,015.002,064.002,043.54298,300
Feb 3, 20252,045.002,066.001,981.001,992.001,972.26462,200
Jan 31, 20252,080.002,110.002,063.002,080.002,059.39254,300
Jan 30, 20252,051.002,076.002,030.002,040.002,019.78275,500
Jan 29, 20252,055.002,087.002,029.002,074.002,053.45444,500
Jan 28, 20252,055.002,071.002,001.002,005.001,985.13858,800
Jan 27, 20252,290.002,290.002,170.002,184.002,162.35416,300
Jan 24, 20252,281.002,309.002,255.002,270.002,247.50344,000
Jan 23, 20252,374.002,384.002,248.002,261.002,238.59449,700
Jan 22, 20252,314.002,392.002,290.002,350.002,326.71461,800
Jan 21, 20252,300.002,309.002,245.002,248.002,225.72244,600
Jan 20, 20252,185.002,270.002,163.002,253.002,230.67275,900
Jan 17, 20252,132.002,180.002,116.002,168.002,146.51316,100
Jan 16, 20252,147.002,160.002,118.002,132.002,110.87220,600
Jan 15, 20252,159.002,165.002,098.002,106.002,085.13264,400
Jan 14, 20252,280.002,286.002,143.002,149.002,127.70493,300
Jan 10, 20252,308.002,353.002,281.002,312.002,289.09283,900
Jan 9, 20252,399.002,415.002,325.002,358.002,334.63505,100
Jan 8, 20252,285.002,340.002,254.002,320.002,297.01308,500
Jan 7, 20252,349.002,371.002,301.002,308.002,285.13496,000
Jan 6, 20252,204.002,255.002,187.002,226.002,203.94249,600
Dec 30, 20242,173.002,204.002,150.002,169.002,147.50140,000
Dec 27, 20242,154.002,185.002,142.002,182.002,160.37168,700
Dec 26, 20242,106.002,135.002,101.002,135.002,113.84198,800
Dec 25, 20242,130.002,155.002,102.002,114.002,093.05149,400
Dec 24, 20242,120.002,165.002,109.002,117.002,096.02134,700
Dec 23, 20242,113.002,147.002,084.002,113.002,092.06183,400
Dec 20, 20242,123.002,169.002,106.002,123.002,101.96165,600
Dec 19, 20242,130.002,145.002,090.002,123.002,101.96331,900
Dec 18, 20242,080.002,186.002,080.002,164.002,142.55344,400
Dec 17, 20242,095.002,131.002,034.002,072.002,051.46249,100
Dec 16, 20242,030.002,136.002,027.002,075.002,054.44379,200
Dec 13, 20242,070.002,083.002,023.002,023.002,002.95269,100
Dec 12, 20242,112.002,167.002,072.002,120.002,098.99343,300
Dec 11, 20242,080.002,088.002,035.002,067.002,046.51301,100
Dec 10, 20242,092.002,131.002,079.002,101.002,080.18214,000
Dec 9, 20242,167.002,177.002,078.002,095.002,074.24277,400
Dec 6, 20242,181.002,181.002,140.002,152.002,130.67208,700
Dec 5, 20242,286.002,289.002,187.002,209.002,187.11415,200
Dec 4, 20242,229.002,273.002,209.002,236.002,213.84353,300
Dec 3, 20242,130.002,274.002,130.002,231.002,208.89695,000
Dec 2, 20242,060.002,090.002,042.002,088.002,067.31184,300
Nov 29, 20242,071.002,079.002,033.002,049.002,028.69155,800
Nov 28, 20242,024.002,113.002,020.002,085.002,064.34288,200
Nov 27, 20242,063.002,088.002,043.002,069.002,048.49216,900
Nov 26, 20242,147.002,148.002,065.002,090.002,069.29382,200
Nov 25, 20242,209.002,249.002,175.002,180.002,158.39542,500
Nov 22, 20242,119.002,210.002,114.002,136.002,114.83458,800
Nov 21, 20242,052.002,141.002,046.002,130.002,108.89408,900
Nov 20, 20242,034.002,058.002,021.002,038.002,017.80248,300
Nov 19, 20241,998.002,019.001,975.002,015.001,995.03338,500
Nov 18, 20241,998.002,083.001,991.002,020.001,999.98309,800
Nov 15, 20241,982.002,034.001,969.002,010.001,990.08290,700
Nov 14, 20242,023.002,046.001,972.001,972.001,952.46379,600
Nov 13, 20242,090.002,112.002,030.002,049.002,028.69550,400
Nov 12, 20242,264.002,287.002,121.002,121.002,099.98807,500
Nov 11, 20242,138.002,239.002,116.002,214.002,192.06998,900
Nov 8, 20242,475.002,499.002,355.002,375.002,351.46613,000
Nov 7, 20242,482.002,485.002,364.002,443.002,418.79309,500
Nov 6, 20242,353.002,432.002,348.002,407.002,383.14249,500
Nov 5, 20242,380.002,391.002,339.002,339.002,315.82274,700
Nov 1, 20242,434.002,483.002,370.002,372.002,348.49439,700
Oct 31, 20242,526.002,614.002,499.002,534.002,508.89371,700
Oct 30, 20242,525.002,605.002,521.002,565.002,539.58299,200
Oct 29, 20242,480.002,503.002,463.002,494.002,469.28187,800
Oct 28, 20242,359.002,503.002,359.002,493.002,468.29259,100
Oct 25, 20242,401.002,416.002,355.002,382.002,358.39344,600
Oct 24, 20242,385.002,453.002,385.002,438.002,413.84186,100
Oct 23, 20242,416.002,446.002,405.002,416.002,392.06212,000
Oct 22, 20242,506.002,506.002,418.002,460.002,435.62248,300
Oct 21, 20242,475.002,523.002,445.002,503.002,478.19286,900
Oct 18, 20242,460.002,509.002,450.002,488.002,463.34277,900
Oct 17, 20242,550.002,557.002,469.002,493.002,468.29361,700
Oct 16, 20242,551.002,609.002,528.002,583.002,557.40367,500
Oct 15, 20242,539.002,675.002,539.002,659.002,632.65420,100
Oct 11, 20242,492.002,520.002,479.002,491.002,466.31123,000
Oct 10, 20242,549.002,562.002,501.002,504.002,479.18148,000
Oct 9, 20242,519.002,556.002,503.002,530.002,504.93167,900
Oct 8, 20242,547.002,582.002,481.002,486.002,461.36334,600
Oct 7, 20242,585.002,595.002,501.002,560.002,534.63350,000
Oct 4, 20242,581.002,642.002,527.002,545.002,519.78291,200
Oct 3, 20242,615.002,630.002,570.002,581.002,555.42309,100
Oct 2, 20242,574.002,614.002,526.002,530.002,504.93343,300
Oct 1, 20242,530.002,648.002,513.002,648.002,621.76344,300
Sep 30, 20242,587.002,635.002,499.002,499.002,474.23643,400
Sep 27, 2024 30 Dividend
Sep 27, 20242,711.002,739.002,656.002,720.002,693.04532,500
Sep 26, 20242,500.002,685.002,499.002,684.002,627.70946,800
Sep 25, 20242,455.002,482.002,422.002,446.002,394.69220,200
Sep 24, 20242,527.002,561.002,452.002,464.002,412.31317,400
Sep 20, 20242,460.002,514.002,441.002,490.002,437.77317,100
Sep 19, 20242,418.002,418.002,360.002,400.002,349.65274,500
Sep 18, 20242,369.002,381.002,313.002,370.002,320.28221,700
Sep 17, 20242,351.002,379.002,268.002,330.002,281.12296,200
Sep 13, 20242,380.002,428.002,361.002,378.002,328.12283,300
Sep 12, 20242,418.002,477.002,361.002,401.002,350.63425,600
Sep 11, 20242,268.002,336.002,245.002,278.002,230.21451,900
Sep 10, 20242,271.002,310.002,211.002,271.002,223.36331,300
Sep 9, 20242,204.002,282.002,136.002,265.002,217.49691,000
Sep 6, 20242,374.002,392.002,314.002,348.002,298.75345,000
Sep 5, 20242,400.002,460.002,352.002,373.002,323.22546,700
Sep 4, 20242,587.002,600.002,400.002,414.002,363.361,123,700
Sep 3, 20242,867.002,867.002,746.002,751.002,693.29426,500
Sep 2, 20242,942.002,949.002,847.002,867.002,806.86477,000
Aug 30, 20242,830.002,976.002,785.002,914.002,852.87511,900
Aug 29, 20242,788.002,895.002,744.002,817.002,757.91381,800
Aug 28, 20242,810.002,855.002,761.002,814.002,754.97237,000
Aug 27, 20242,801.002,813.002,740.002,810.002,751.05293,600
Aug 26, 20242,880.002,942.002,817.002,825.002,765.74328,100
Aug 23, 20242,920.002,937.002,860.002,915.002,853.85333,700
Aug 22, 20242,992.003,060.002,916.002,951.002,889.10305,100
Aug 21, 20242,940.003,010.002,912.002,991.002,928.26352,000
Aug 20, 20243,100.003,240.002,964.002,967.002,904.76724,700
Aug 19, 20242,986.003,265.002,986.003,050.002,986.02702,200
Aug 16, 20243,105.003,120.002,964.002,986.002,923.36762,800
Aug 15, 20243,025.003,060.002,945.003,005.002,941.96841,200
Aug 14, 20243,020.003,155.002,893.003,095.003,030.07821,100
Aug 13, 20242,808.003,050.002,800.002,987.002,924.341,011,200
Aug 9, 20243,090.003,210.002,587.002,685.002,628.682,426,800
Aug 8, 20243,020.003,020.003,020.003,020.002,956.6546,600
Aug 7, 20242,266.002,559.002,264.002,517.002,464.20400,300
Aug 6, 20242,330.002,428.002,283.002,366.002,316.37354,000
Aug 5, 20242,176.002,399.002,175.002,175.002,129.37263,900
Aug 2, 20242,766.002,800.002,653.002,675.002,618.89337,500
Aug 1, 20243,085.003,110.002,943.002,966.002,903.78190,700
Jul 31, 20242,970.003,090.002,947.003,065.003,000.70497,700
Jul 30, 20243,105.003,115.003,035.003,110.003,044.76197,500
Jul 29, 20243,110.003,160.003,075.003,105.003,039.86140,100
Jul 26, 20243,030.003,120.003,005.003,055.002,990.91150,200
Jul 25, 20243,175.003,190.003,025.003,065.003,000.70315,900
Jul 24, 20243,315.003,410.003,300.003,300.003,230.77147,000
Jul 23, 20243,405.003,430.003,325.003,380.003,309.10228,400
Jul 22, 20243,340.003,420.003,255.003,335.003,265.04216,100
Jul 19, 20243,325.003,385.003,270.003,355.003,284.62250,800
Jul 18, 20243,350.003,375.003,270.003,285.003,216.09403,200
Jul 17, 20243,840.003,840.003,520.003,535.003,460.84553,600
Jul 16, 20243,720.003,860.003,665.003,850.003,769.24288,300
Jul 12, 20243,835.003,890.003,660.003,700.003,622.38413,000
Jul 11, 20244,090.004,145.003,920.003,960.003,876.93356,400
Jul 10, 20243,925.004,020.003,855.003,990.003,906.30343,300
Jul 9, 20243,800.004,030.003,800.003,950.003,867.14513,700
Jul 8, 20243,620.003,895.003,600.003,760.003,681.13431,900
Jul 5, 20243,605.003,700.003,540.003,600.003,524.48182,900
Jul 4, 20243,520.003,660.003,505.003,620.003,544.06234,300
Jul 3, 20243,490.003,565.003,435.003,470.003,397.21155,900
Jul 2, 20243,545.003,565.003,420.003,450.003,377.63157,000
Jul 1, 20243,560.003,625.003,500.003,515.003,441.26259,200
Jun 28, 20243,710.003,720.003,585.003,600.003,524.48223,300
Jun 27, 20243,750.003,790.003,575.003,680.003,602.80356,000
Jun 26, 20243,500.003,800.003,490.003,800.003,720.29473,800
Jun 25, 20243,390.003,475.003,270.003,455.003,382.52382,800
Jun 24, 20243,450.003,535.003,335.003,495.003,421.68179,900
Jun 21, 20243,400.003,480.003,355.003,410.003,338.47156,600
Jun 20, 20243,350.003,470.003,315.003,470.003,397.21176,300
Jun 19, 20243,525.003,620.003,385.003,385.003,313.99255,500
Jun 18, 20243,590.003,675.003,475.003,515.003,441.26471,500
Jun 17, 20243,400.003,565.003,385.003,545.003,470.64360,200
Jun 14, 20243,295.003,525.003,280.003,430.003,358.05409,800
Jun 13, 20243,400.003,460.003,245.003,300.003,230.77231,600
Jun 12, 20243,310.003,410.003,275.003,365.003,294.41245,600
Jun 11, 20243,335.003,460.003,315.003,315.003,245.46266,400
Jun 10, 20243,180.003,335.003,180.003,315.003,245.46203,700
Jun 7, 20243,275.003,480.003,210.003,250.003,181.82415,200
Jun 6, 20243,370.003,455.003,315.003,345.003,274.83336,500
Jun 5, 20243,405.003,490.003,245.003,270.003,201.40342,100
Jun 4, 20243,440.003,490.003,300.003,430.003,358.05321,800
Jun 3, 20243,450.003,450.003,320.003,410.003,338.47297,000
May 31, 20243,520.003,570.003,390.003,450.003,377.63350,200
May 30, 20243,560.003,615.003,460.003,555.003,480.43387,600
May 29, 20243,930.003,970.003,655.003,690.003,612.59528,700
May 28, 20243,615.003,920.003,590.003,860.003,779.03674,800
May 27, 20243,475.003,745.003,455.003,685.003,607.70708,400
May 24, 20243,525.003,605.003,320.003,335.003,265.04569,600
May 23, 20243,800.003,840.003,570.003,570.003,495.11526,400
May 22, 20243,685.003,740.003,540.003,625.003,548.96349,200
May 21, 20243,940.003,995.003,610.003,690.003,612.59581,500
May 20, 20243,900.004,065.003,725.003,815.003,734.97911,000
May 17, 20243,555.003,930.003,430.003,840.003,759.451,039,100
May 16, 20243,285.003,660.003,285.003,550.003,475.531,750,700
May 15, 20243,425.003,425.003,425.003,425.003,353.15156,400
May 14, 20243,180.003,240.002,899.002,924.002,862.66720,200
May 13, 20242,957.003,225.002,936.003,125.003,059.45638,800
May 10, 20242,877.003,060.002,871.003,060.002,995.81784,700
May 9, 20242,819.002,912.002,804.002,880.002,819.58400,500
May 8, 20242,804.002,880.002,794.002,856.002,796.09385,000
May 7, 20242,710.002,859.002,699.002,854.002,794.13588,400
May 2, 20242,566.002,678.002,545.002,645.002,589.51248,400
May 1, 20242,582.002,674.002,560.002,616.002,561.12282,200
Apr 30, 20242,644.002,669.002,565.002,598.002,543.50375,300
Apr 26, 20242,514.002,642.002,506.002,601.002,546.44411,500
Apr 25, 20242,425.002,505.002,387.002,465.002,413.29309,100
Apr 24, 20242,389.002,454.002,357.002,440.002,388.82361,900
Apr 23, 20242,385.002,433.002,296.002,365.002,315.39425,700
Apr 22, 20242,420.002,477.002,345.002,383.002,333.01467,700

Related Tickers

6941.T Yamaichi Electronics Co.,Ltd.
1,844.00
-1.07%
 
6871.T Micronics Japan Co., Ltd.
2,859.00
-0.59%
 
6920.T Lasertec Corporation
11,860.00
-2.95%
 
ASML.AS ASML Holding N.V.
561.10
-0.55%
 
LRCX Lam Research Corporation
63.48
+1.75%
 
AMAT Applied Materials, Inc.
138.30
+2.03%
 
ASML ASML Holding N.V.
638.69
+2.24%