kabutan

EM SYSTEMS CO.,LTD.(4820) Historical

4820
TSE Prime
EM SYSTEMS CO.,LTD.
782
JPY
-15
(-1.88%)
Dec 5, 2:52 pm JST
5.05
USD
Dec 5, 12:53 am EST
Result
PTS
outside of trading hours
783.1
Dec 5, 2:46 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
Dec 5, 2025 840 841 780 782 -52 -6.24% 895,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 755 774 750 774 +19 +2.52% 316,600
Aug 29, 2025 762 770 752 755 -7 -0.92% 267,100
Aug 22, 2025 763 784 758 762 +1 +0.13% 320,100
Aug 15, 2025 773 786 755 761 -11 -1.42% 422,500
Aug 8, 2025 768 791 765 772 -1 -0.13% 432,200
Aug 1, 2025 729 774 715 773 +46 +6.33% 885,700
Jul 25, 2025 716 733 714 727 +7 +0.97% 280,200
Jul 18, 2025 725 727 709 720 -12 -1.64% 334,000