kabutan

EM SYSTEMS CO.,LTD.(4820) Historical

4820
TSE Prime
EM SYSTEMS CO.,LTD.
663
JPY
-11
(-1.63%)
Mar 13, 3:30 pm JST
4.15
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
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
Mar 13, 2026 665 670 661 663 -11 -1.63% 200,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 670 694 661 663 -24 -3.49% 971,400
Mar 6, 2026 707 707 665 687 -27 -3.78% 1,321,700
Feb 27, 2026 701 722 694 714 +17 +2.44% 1,232,700
Feb 20, 2026 722 727 694 697 -33 -4.52% 1,794,600
Feb 13, 2026 742 755 729 730 0 0.00% 789,100
Feb 6, 2026 736 742 727 730 +3 +0.41% 765,900
Jan 30, 2026 778 778 723 727 -55 -7.03% 1,139,400
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