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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	662	696	659	662	+7	+1.07%	1,887,200

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	707	707	641	655	-59	-8.26%	3,803,600
Feb, 2026	736	755	694	714	-13	-1.79%	4,582,300
Jan, 2026	792	799	723	727	-67	-8.44%	4,025,200
Dec, 2025	840	841	779	794	-40	-4.80%	5,848,200
Nov, 2025	816	835	784	834	+16	+1.96%	1,761,800
Oct, 2025	761	847	732	818	+57	+7.49%	2,174,100
Sep, 2025	755	781	750	761	+6	+0.79%	1,079,500
Aug, 2025	770	791	752	755	-13	-1.69%	1,571,100
Jul, 2025	722	772	709	768	+45	+6.22%	2,100,600
Jun, 2025	755	766	713	723	-34	-4.49%	1,989,600
May, 2025	752	769	709	757	+5	+0.66%	1,509,200
Apr, 2025	792	797	644	752	-41	-5.17%	1,600,700
Mar, 2025	782	808	752	793	+26	+3.39%	1,565,100
Feb, 2025	792	817	741	767	-33	-4.13%	1,703,100
Jan, 2025	782	812	739	800	+18	+2.30%	1,993,500
Dec, 2024	725	816	719	782	+54	+7.42%	3,758,800
Nov, 2024	526	735	526	728	+192	+35.82%	3,511,600
Oct, 2024	508	560	503	536	+29	+5.72%	1,613,000
Sep, 2024	574	578	506	507	-61	-10.74%	2,089,600
Aug, 2024	642	642	522	568	-77	-11.94%	1,706,800