kabutan

EM SYSTEMS CO.,LTD.(4820) Historical

4820
TSE Prime
EM SYSTEMS CO.,LTD.
728
JPY
-7
(-0.95%)
Jan 29, 3:30 pm JST
4.75
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
727
Jan 29, 6:10 pm JST
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
Jan 29, 2026 778 778 726 728 -54 -6.91% 1,141,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 786 790 770 782 -1 -0.13% 864,300
Jan 16, 2026 798 799 779 783 -8 -1.01% 796,200
Jan 9, 2026 792 796 775 791 -3 -0.38% 1,225,300
Dec 30, 2025 783 799 779 794 -17 -2.10% 941,300
Dec 26, 2025 813 820 801 811 0 0.00% 1,863,900
Dec 19, 2025 790 818 789 811 +23 +2.92% 997,300
Dec 12, 2025 789 808 783 788 +8 +1.03% 1,101,400
Dec 5, 2025 840 841 780 780 -54 -6.47% 944,300
Nov 28, 2025 815 835 799 834 +31 +3.86% 416,600
Nov 21, 2025 815 820 784 803 -9 -1.11% 597,700
Nov 14, 2025 809 834 807 812 +4 +0.50% 401,900
Nov 7, 2025 816 824 802 808 -10 -1.22% 345,600
Oct 31, 2025 783 847 778 818 +46 +5.96% 961,100
Oct 24, 2025 750 803 748 772 +34 +4.61% 464,900
Oct 17, 2025 746 752 732 738 -17 -2.25% 242,000
Oct 10, 2025 766 775 754 755 +12 +1.62% 287,000
Oct 3, 2025 773 773 733 743 -27 -3.51% 329,700
Sep 26, 2025 757 770 755 770 +13 +1.72% 189,600
Sep 19, 2025 764 771 753 757 0 0.00% 200,900
Sep 12, 2025 776 781 756 757 -17 -2.20% 261,800