kabutan

EM SYSTEMS CO.,LTD.(4820) Historical

4820
TSE Prime
EM SYSTEMS CO.,LTD.
663
JPY
-11
(-1.63%)
Mar 13, 3:30 pm JST
4.15
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
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
Mar 13, 2026 665 670 661 663 -11 -1.63% 200,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 680 680 668 674 -6 -0.88% 219,700
Mar 11, 2026 691 692 680 680 -9 -1.31% 152,800
Mar 10, 2026 691 694 682 689 +2 +0.29% 174,800
Mar 9, 2026 670 688 667 687 0 0.00% 223,200
Mar 6, 2026 681 689 674 687 +6 +0.88% 145,500
Mar 5, 2026 693 695 681 681 +6 +0.89% 178,900
Mar 4, 2026 682 682 665 675 -13 -1.89% 422,700
Mar 3, 2026 700 700 685 688 -13 -1.85% 371,200
Mar 2, 2026 707 707 700 701 -13 -1.82% 203,400
Feb 27, 2026 713 716 708 714 +2 +0.28% 135,800
Feb 26, 2026 713 722 710 712 +9 +1.28% 298,500
Feb 25, 2026 700 705 699 703 +6 +0.86% 379,700
Feb 24, 2026 701 712 694 697 0 0.00% 418,700
Feb 20, 2026 703 707 694 697 -6 -0.85% 334,500
Feb 19, 2026 703 708 700 703 0 0.00% 243,200
Feb 18, 2026 710 714 701 703 -4 -0.57% 318,900
Feb 17, 2026 704 715 702 707 +1 +0.14% 245,500
Feb 16, 2026 722 727 700 706 -24 -3.29% 652,500
Feb 13, 2026 750 754 729 730 -19 -2.54% 315,100
Feb 12, 2026 752 755 746 749 -1 -0.13% 147,700