kabutan

EM SYSTEMS CO.,LTD.(4820) Historical

4820
TSE Prime
EM SYSTEMS CO.,LTD.
780
JPY
-17
(-2.13%)
Dec 5, 3:30 pm JST
5.04
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 840 841 780 780 -54 -6.47% 944,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 834 +3.86% 816 416,600 12,500 89,000 7.12
Nov 21, 2025 803 -1.11% 801 597,700 13,000 89,400 6.88
Nov 14, 2025 812 +0.50% 818 401,900 11,500 101,300 8.81
Nov 7, 2025 808 -1.22% 811 345,600 3,700 96,700 26.14
Oct 31, 2025 818 +5.96% 822 961,100 3,000 106,300 35.43
Oct 24, 2025 772 +4.61% 780 464,900 8,900 69,000 7.75
Oct 17, 2025 738 -2.25% 743 242,000 7,700 58,000 7.53
Oct 10, 2025 755 +1.62% 764 287,000 8,900 59,100 6.64
Oct 3, 2025 743 -3.51% 749 329,700 7,900 61,200 7.75
Sep 26, 2025 770 +1.72% 762 189,600 7,600 53,300 7.01
Sep 19, 2025 757 0.00% 760 200,900 5,300 57,600 10.87
Sep 12, 2025 757 -2.20% 769 261,800 5,600 62,900 11.23
Sep 5, 2025 774 +2.52% 760 316,600 5,700 60,600 10.63
Aug 29, 2025 755 -0.92% 761 267,100 5,500 63,000 11.45
Aug 22, 2025 762 +0.13% 770 320,100 3,900 58,300 14.95
Aug 15, 2025 761 -1.42% 764 422,500 11,200 68,000 6.07
Aug 8, 2025 772 -0.13% 776 432,200 14,700 81,900 5.57
Aug 1, 2025 773 +6.33% 746 885,700 6,700 89,000 13.28
Jul 25, 2025 727 +0.97% 722 280,200 7,500 92,800 12.37
Jul 18, 2025 720 -1.64% 717 334,000 7,700 82,600 10.73