kabutan

EM SYSTEMS CO.,LTD.(4820) Historical

4820
TSE Prime
EM SYSTEMS CO.,LTD.
781
JPY
-16
(-2.01%)
Dec 5, 2:15 pm JST
5.04
USD
Dec 5, 12:15 am EST
Result
PTS
outside of trading hours
781.2
Dec 5, 2:14 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 28, 2025
847 JPY
52 Week Low Apr 7, 2025
644 JPY
Yearly High Oct 28, 2025
847 JPY
Yearly Low Apr 7, 2025
644 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 790 791 781 781 -16 -2.01% 285,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 801 805 796 797 -4 -0.50% 230,900
Dec 3, 2025 811 813 801 801 -12 -1.48% 126,100
Dec 2, 2025 820 823 813 813 -7 -0.85% 72,300
Dec 1, 2025 840 841 815 820 -14 -1.68% 146,000
Nov 28, 2025 824 835 823 834 +15 +1.83% 146,700
Nov 27, 2025 813 819 809 819 +8 +0.99% 52,200
Nov 26, 2025 810 812 805 811 +10 +1.25% 114,000
Nov 25, 2025 815 815 799 801 -2 -0.25% 103,700
Nov 21, 2025 788 804 787 803 +16 +2.03% 103,300
Nov 20, 2025 795 796 787 787 +1 +0.13% 68,000
Nov 19, 2025 799 800 784 786 -13 -1.63% 107,900
Nov 18, 2025 807 809 797 799 -11 -1.36% 134,700
Nov 17, 2025 815 820 808 810 -2 -0.25% 183,800
Nov 14, 2025 820 822 811 812 -8 -0.98% 88,800
Nov 13, 2025 830 834 815 820 -6 -0.73% 102,000
Nov 12, 2025 823 829 821 826 +7 +0.85% 81,900
Nov 11, 2025 813 823 807 819 +10 +1.24% 76,600
Nov 10, 2025 809 815 807 809 +1 +0.12% 52,600
Nov 7, 2025 805 813 802 808 0 0.00% 67,400
Nov 6, 2025 811 818 808 808 -4 -0.49% 86,000