EM SYSTEMS CO.,LTD.(4820) Historical

52 Week High Oct 28, 2025

847 JPY

52 Week Low Mar 23, 2026

641 JPY

Yearly High Jan 14, 2026

799 JPY

Yearly Low Mar 23, 2026

641 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	666	667	660	661	-5	-0.75%	43,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	670	672	664	666	-1	-0.15%	95,800
Apr 27, 2026	667	670	666	667	-3	-0.45%	84,400
Apr 24, 2026	678	678	668	670	-6	-0.89%	97,900
Apr 23, 2026	678	681	671	676	-2	-0.29%	88,900
Apr 22, 2026	680	682	677	678	-3	-0.44%	74,500
Apr 21, 2026	676	682	675	681	+5	+0.74%	62,400
Apr 20, 2026	686	686	674	676	-7	-1.02%	86,500
Apr 17, 2026	675	684	675	683	+8	+1.19%	58,400
Apr 16, 2026	677	680	672	675	+1	+0.15%	83,200
Apr 15, 2026	670	678	669	674	+11	+1.66%	91,300
Apr 14, 2026	667	671	662	663	-3	-0.45%	93,400
Apr 13, 2026	673	676	663	666	-7	-1.04%	114,300
Apr 10, 2026	683	683	670	673	-5	-0.74%	94,800
Apr 9, 2026	693	693	678	678	-16	-2.31%	127,600
Apr 8, 2026	688	696	686	694	+9	+1.31%	194,500
Apr 7, 2026	678	685	678	685	+3	+0.44%	80,500
Apr 6, 2026	678	682	675	682	+8	+1.19%	61,800
Apr 3, 2026	671	674	670	674	+5	+0.75%	59,600
Apr 2, 2026	671	676	667	669	0	0.00%	93,100
Apr 1, 2026	662	671	661	669	+14	+2.14%	83,600