kabutan

EM SYSTEMS CO.,LTD.(4820) Historical

4820
TSE Prime
EM SYSTEMS CO.,LTD.
661
JPY
-5
(-0.75%)
Apr 30, 11:30 am JST
4.12
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
661
Apr 30, 11:27 am JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 667 672 660 661 -9 -1.34% 223,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 686 686 668 670 -13 -1.90% 410,200
Apr 17, 2026 673 684 662 683 +10 +1.49% 440,600
Apr 10, 2026 678 696 670 673 -1 -0.15% 559,200
Apr 3, 2026 660 676 651 674 +2 +0.30% 507,500
Mar 27, 2026 653 674 641 672 +15 +2.28% 786,600
Mar 19, 2026 660 671 657 657 -6 -0.90% 452,700
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