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 Monthly Price

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

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul, 2024	618	668	583	645	+36	+5.91%	3,317,900
Jun, 2024	631	658	604	609	-19	-3.03%	1,803,300
May, 2024	659	661	592	628	-34	-5.14%	3,411,100
Apr, 2024	707	707	624	662	-47	-6.63%	1,531,400