EM Systems Co., Ltd. (TYO:4820)
Japan · Delayed Price · Currency is JPY 672.00
+4.00 (0.60%)
At close: Mar 27, 2026
EM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 665.00 | 674.00 | 665.00 | 672.00 | 672.00 | 0.60% | 145,700 |
| Mar 26, 2026 | 666.00 | 668.00 | 663.00 | 668.00 | 668.00 | 0.30% | 111,500 |
| Mar 25, 2026 | 662.00 | 666.00 | 658.00 | 666.00 | 666.00 | 1.52% | 143,200 |
| Mar 24, 2026 | 651.00 | 656.00 | 650.00 | 656.00 | 656.00 | 2.02% | 105,100 |
| Mar 23, 2026 | 653.00 | 653.00 | 641.00 | 643.00 | 643.00 | -2.13% | 281,100 |
| Mar 19, 2026 | 665.00 | 671.00 | 657.00 | 657.00 | 657.00 | -2.09% | 195,300 |
| Mar 18, 2026 | 669.00 | 671.00 | 666.00 | 671.00 | 671.00 | 1.05% | 70,300 |
| Mar 17, 2026 | 665.00 | 667.00 | 662.00 | 664.00 | 664.00 | 0.45% | 86,400 |
| Mar 16, 2026 | 660.00 | 665.00 | 658.00 | 661.00 | 661.00 | -0.30% | 100,700 |
| Mar 13, 2026 | 665.00 | 670.00 | 661.00 | 663.00 | 663.00 | -1.63% | 200,900 |
| Mar 12, 2026 | 680.00 | 680.00 | 668.00 | 674.00 | 674.00 | -0.88% | 219,700 |
| Mar 11, 2026 | 691.00 | 692.00 | 680.00 | 680.00 | 680.00 | -1.31% | 152,800 |
| Mar 10, 2026 | 691.00 | 694.00 | 682.00 | 689.00 | 689.00 | 0.29% | 174,800 |
| Mar 9, 2026 | 670.00 | 688.00 | 667.00 | 687.00 | 687.00 | - | 223,200 |
| Mar 6, 2026 | 681.00 | 689.00 | 674.00 | 687.00 | 687.00 | 0.88% | 145,500 |
| Mar 5, 2026 | 693.00 | 695.00 | 681.00 | 681.00 | 681.00 | 0.89% | 178,900 |
| Mar 4, 2026 | 682.00 | 682.00 | 665.00 | 675.00 | 675.00 | -1.89% | 422,700 |
| Mar 3, 2026 | 700.00 | 700.00 | 685.00 | 688.00 | 688.00 | -1.85% | 371,200 |
| Mar 2, 2026 | 707.00 | 707.00 | 700.00 | 701.00 | 701.00 | -1.82% | 190,100 |
| Feb 27, 2026 | 713.00 | 716.00 | 708.00 | 714.00 | 714.00 | 0.28% | 135,800 |
| Feb 26, 2026 | 713.00 | 722.00 | 710.00 | 712.00 | 712.00 | 1.28% | 298,500 |
| Feb 25, 2026 | 700.00 | 705.00 | 699.00 | 703.00 | 703.00 | 0.86% | 379,700 |
| Feb 24, 2026 | 701.00 | 712.00 | 694.00 | 697.00 | 697.00 | - | 418,700 |
| Feb 20, 2026 | 703.00 | 707.00 | 694.00 | 697.00 | 697.00 | -0.85% | 334,500 |
| Feb 19, 2026 | 703.00 | 708.00 | 700.00 | 703.00 | 703.00 | - | 243,200 |
| Feb 18, 2026 | 710.00 | 714.00 | 701.00 | 703.00 | 703.00 | -0.57% | 318,900 |
| Feb 17, 2026 | 704.00 | 715.00 | 702.00 | 707.00 | 707.00 | 0.14% | 245,500 |
| Feb 16, 2026 | 722.00 | 727.00 | 700.00 | 706.00 | 706.00 | -3.29% | 652,500 |
| Feb 13, 2026 | 750.00 | 754.00 | 729.00 | 730.00 | 730.00 | -2.54% | 315,100 |
| Feb 12, 2026 | 752.00 | 755.00 | 746.00 | 749.00 | 749.00 | -0.13% | 147,700 |
| Feb 10, 2026 | 741.00 | 750.00 | 740.00 | 750.00 | 750.00 | 1.49% | 140,200 |
| Feb 9, 2026 | 742.00 | 745.00 | 735.00 | 739.00 | 739.00 | 1.23% | 186,100 |
| Feb 6, 2026 | 736.00 | 740.00 | 728.00 | 730.00 | 730.00 | -1.08% | 163,700 |
| Feb 5, 2026 | 732.00 | 741.00 | 730.00 | 738.00 | 738.00 | 0.96% | 118,700 |
| Feb 4, 2026 | 736.00 | 742.00 | 728.00 | 731.00 | 731.00 | -1.08% | 206,200 |
| Feb 3, 2026 | 735.00 | 740.00 | 733.00 | 739.00 | 739.00 | 1.37% | 111,400 |
| Feb 2, 2026 | 736.00 | 739.00 | 727.00 | 729.00 | 729.00 | 0.28% | 165,900 |
| Jan 30, 2026 | 728.00 | 732.00 | 723.00 | 727.00 | 727.00 | -0.14% | 176,400 |
| Jan 29, 2026 | 732.00 | 732.00 | 726.00 | 728.00 | 728.00 | -0.95% | 178,800 |
| Jan 28, 2026 | 742.00 | 742.00 | 734.00 | 735.00 | 735.00 | -1.61% | 245,300 |
| Jan 27, 2026 | 756.00 | 757.00 | 747.00 | 747.00 | 747.00 | -1.19% | 192,600 |
| Jan 26, 2026 | 778.00 | 778.00 | 756.00 | 756.00 | 756.00 | -3.32% | 346,300 |
| Jan 23, 2026 | 781.00 | 790.00 | 778.00 | 782.00 | 782.00 | 0.64% | 180,300 |
| Jan 22, 2026 | 775.00 | 779.00 | 772.00 | 777.00 | 777.00 | 0.65% | 96,500 |
| Jan 21, 2026 | 780.00 | 780.00 | 770.00 | 772.00 | 772.00 | -1.40% | 198,600 |
| Jan 20, 2026 | 778.00 | 788.00 | 776.00 | 783.00 | 783.00 | 0.51% | 221,100 |
| Jan 19, 2026 | 786.00 | 788.00 | 779.00 | 779.00 | 779.00 | -0.51% | 167,800 |
| Jan 16, 2026 | 789.00 | 789.00 | 779.00 | 783.00 | 783.00 | -0.76% | 189,200 |
| Jan 15, 2026 | 792.00 | 795.00 | 785.00 | 789.00 | 789.00 | -0.25% | 191,200 |
| Jan 14, 2026 | 790.00 | 799.00 | 788.00 | 791.00 | 791.00 | 0.13% | 209,900 |