EM SYSTEMS CO.,LTD.(4820) Historical

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
Jan 29, 2026	732	732	726	728	-7	-0.95%	178,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	742	742	734	735	-12	-1.61%	245,300
Jan 27, 2026	756	757	747	747	-9	-1.19%	192,600
Jan 26, 2026	778	778	756	756	-26	-3.32%	346,300
Jan 23, 2026	781	790	778	782	+5	+0.64%	180,300
Jan 22, 2026	775	779	772	777	+5	+0.65%	96,500
Jan 21, 2026	780	780	770	772	-11	-1.40%	198,600
Jan 20, 2026	778	788	776	783	+4	+0.51%	221,100
Jan 19, 2026	786	788	779	779	-4	-0.51%	167,800
Jan 16, 2026	789	789	779	783	-6	-0.76%	189,200
Jan 15, 2026	792	795	785	789	-2	-0.25%	191,200
Jan 14, 2026	790	799	788	791	+1	+0.13%	209,900
Jan 13, 2026	798	798	787	790	-1	-0.13%	205,900
Jan 9, 2026	787	795	787	791	+4	+0.51%	133,800
Jan 8, 2026	787	793	786	787	+1	+0.13%	137,600
Jan 7, 2026	784	796	779	786	+4	+0.51%	239,000
Jan 6, 2026	777	788	777	782	+4	+0.51%	330,400
Jan 5, 2026	792	793	775	778	-16	-2.02%	384,500
Dec 30, 2025	786	798	782	794	+7	+0.89%	308,400
Dec 29, 2025	783	799	779	787	-24	-2.96%	632,900
Dec 26, 2025	811	815	809	811	+1	+0.12%	537,900