kabutan

EM SYSTEMS CO.,LTD.(4820) Historical

4820
TSE Prime
EM SYSTEMS CO.,LTD.
780
JPY
-17
(-2.13%)
Dec 5, 3:30 pm JST
5.04
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
783.9
Dec 5, 3:23 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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 782 847 644 780 -2 -0.26% 19,992,600

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 707 816 503 782 +85 +12.20% 26,932,400
2023 809 955 642 697 -117 -14.37% 16,406,800
2022 759 1,139 623 814 +59 +7.81% 19,762,100
2021 949 1,002 690 755 -192 -20.27% 13,524,000
2020 969 1,036 697 947 -30 -3.07% 29,603,500
2019 493 1,125 492 977 +469 +92.32% 44,002,400
2018 642 721 463 508 -134 -20.87% 47,107,800
2017 406 669 402 642 +240 +59.70% 32,472,000
2016 324 437 278 402 +78 +24.07% 23,966,400
2015 215 338 197 324 +109 +50.70% 21,775,200
2014 250 324 201 215 -32 -12.96% 43,581,600
2013 222 291 187 247 +28 +12.79% 48,948,000
2012 125 270 121 219 +94 +75.20% 26,868,800
2011 83 136 69 125 +43 +52.44% 7,712,800
2010 52 93 49 82 +30 +57.69% 5,974,400
2009 67 108 47 52 -10 -16.13% 11,838,400
2008 136 137 37 62 -79 -56.03% 36,090,400
2007 438 498 121 141 -297 -67.81% 107,672,800
2006 425 578 204 438 +32 +7.88% 123,224,800
2005 93 472 80 406 +319 +366.67% 75,584,000