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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	665	670	661	663	-11	-1.63%	200,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	663	-3.49%	676	971,400	ー	ー	ー
Mar 6, 2026	687	-3.78%	686	1,321,700	178,800	250,200	1.40
Feb 27, 2026	714	+2.44%	705	1,232,700	180,800	230,000	1.27
Feb 20, 2026	697	-4.52%	705	1,794,600	183,800	270,000	1.47
Feb 13, 2026	730	0.00%	741	789,100	199,400	239,300	1.20
Feb 6, 2026	730	+0.41%	733	765,900	167,600	225,000	1.34
Jan 30, 2026	727	-7.03%	744	1,139,400	143,200	223,900	1.56
Jan 23, 2026	782	-0.13%	780	864,300	117,900	152,400	1.29
Jan 16, 2026	783	-1.01%	789	796,200	92,000	167,500	1.82
Jan 9, 2026	791	-0.38%	784	1,225,300	89,000	161,400	1.81
Dec 30, 2025	794	-2.10%	787	941,300	ー	ー	ー
Dec 26, 2025	811	0.00%	811	1,863,900	303,500	138,800	0.46
Dec 19, 2025	811	+2.92%	802	997,300	87,500	160,800	1.84
Dec 12, 2025	788	+1.03%	790	1,101,400	31,300	142,100	4.54
Dec 5, 2025	780	-6.47%	800	944,300	13,500	136,000	10.07
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