EM Systems Co., Ltd. (TYO:4820)
Japan · Delayed Price · Currency is JPY 782.00
+5.00 (0.64%)
Jan 23, 2026, 3:30 PM JST
EM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 781.00 | 789.00 | 778.00 | 789.00 | - | 1.54% | 50,100 |
| 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 |
| Jan 13, 2026 | 798.00 | 798.00 | 787.00 | 790.00 | 790.00 | -0.13% | 205,900 |
| Jan 9, 2026 | 787.00 | 795.00 | 787.00 | 791.00 | 791.00 | 0.51% | 133,800 |
| Jan 8, 2026 | 787.00 | 793.00 | 786.00 | 787.00 | 787.00 | 0.13% | 137,600 |
| Jan 7, 2026 | 784.00 | 796.00 | 779.00 | 786.00 | 786.00 | 0.51% | 239,000 |
| Jan 6, 2026 | 777.00 | 788.00 | 777.00 | 782.00 | 782.00 | 0.51% | 330,400 |
| Jan 5, 2026 | 792.00 | 793.00 | 775.00 | 778.00 | 778.00 | -2.02% | 384,500 |
| Dec 30, 2025 | 786.00 | 798.00 | 782.00 | 794.00 | 794.00 | 0.89% | 308,400 |
| Dec 29, 2025 | 783.00 | 799.00 | 779.00 | 787.00 | 787.00 | -2.96% | 632,900 |
| Dec 26, 2025 | 811.00 | 815.00 | 809.00 | 811.00 | 789.00 | 0.12% | 537,900 |
| Dec 25, 2025 | 815.00 | 815.00 | 807.00 | 810.00 | 788.03 | -0.61% | 427,200 |
| Dec 24, 2025 | 820.00 | 820.00 | 812.00 | 815.00 | 792.89 | 0.12% | 296,400 |
| Dec 23, 2025 | 805.00 | 817.00 | 801.00 | 814.00 | 791.92 | 1.37% | 295,500 |
| Dec 22, 2025 | 813.00 | 813.00 | 803.00 | 803.00 | 781.22 | -0.99% | 306,900 |
| Dec 19, 2025 | 810.00 | 818.00 | 808.00 | 811.00 | 789.00 | 0.50% | 218,600 |
| Dec 18, 2025 | 802.00 | 808.00 | 799.00 | 807.00 | 785.11 | 0.88% | 174,700 |
| Dec 17, 2025 | 802.00 | 804.00 | 798.00 | 800.00 | 778.30 | 0.38% | 163,900 |
| Dec 16, 2025 | 804.00 | 805.00 | 797.00 | 797.00 | 775.38 | -0.62% | 197,600 |
| Dec 15, 2025 | 790.00 | 803.00 | 789.00 | 802.00 | 780.24 | 1.78% | 242,500 |
| Dec 12, 2025 | 789.00 | 792.00 | 783.00 | 788.00 | 766.62 | 0.38% | 193,300 |
| Dec 11, 2025 | 791.00 | 794.00 | 783.00 | 785.00 | 763.71 | -0.38% | 200,300 |
| Dec 10, 2025 | 791.00 | 792.00 | 783.00 | 788.00 | 766.62 | 0.25% | 196,900 |
| Dec 9, 2025 | 808.00 | 808.00 | 783.00 | 786.00 | 764.68 | -2.24% | 286,800 |
| Dec 8, 2025 | 789.00 | 805.00 | 786.00 | 804.00 | 782.19 | 3.08% | 224,100 |
| Dec 5, 2025 | 790.00 | 791.00 | 780.00 | 780.00 | 758.84 | -2.13% | 369,000 |
| Dec 4, 2025 | 801.00 | 805.00 | 796.00 | 797.00 | 775.38 | -0.50% | 230,900 |
| Dec 3, 2025 | 811.00 | 813.00 | 801.00 | 801.00 | 779.27 | -1.48% | 126,100 |
| Dec 2, 2025 | 820.00 | 823.00 | 813.00 | 813.00 | 790.95 | -0.85% | 72,300 |
| Dec 1, 2025 | 840.00 | 841.00 | 815.00 | 820.00 | 797.76 | -1.68% | 146,000 |
| Nov 28, 2025 | 824.00 | 835.00 | 823.00 | 834.00 | 811.38 | 1.83% | 146,700 |
| Nov 27, 2025 | 813.00 | 819.00 | 809.00 | 819.00 | 796.78 | 0.99% | 52,200 |
| Nov 26, 2025 | 810.00 | 812.00 | 805.00 | 811.00 | 789.00 | 1.25% | 114,000 |
| Nov 25, 2025 | 815.00 | 815.00 | 799.00 | 801.00 | 779.27 | -0.25% | 103,700 |
| Nov 21, 2025 | 788.00 | 804.00 | 787.00 | 803.00 | 781.22 | 2.03% | 103,300 |
| Nov 20, 2025 | 795.00 | 796.00 | 787.00 | 787.00 | 765.65 | 0.13% | 68,000 |
| Nov 19, 2025 | 799.00 | 800.00 | 784.00 | 786.00 | 764.68 | -1.63% | 107,900 |
| Nov 18, 2025 | 807.00 | 809.00 | 797.00 | 799.00 | 777.33 | -1.36% | 134,700 |
| Nov 17, 2025 | 815.00 | 820.00 | 808.00 | 810.00 | 788.03 | -0.25% | 183,800 |
| Nov 14, 2025 | 820.00 | 822.00 | 811.00 | 812.00 | 789.97 | -0.98% | 88,800 |
| Nov 13, 2025 | 830.00 | 834.00 | 815.00 | 820.00 | 797.76 | -0.73% | 102,000 |
| Nov 12, 2025 | 823.00 | 829.00 | 821.00 | 826.00 | 803.59 | 0.85% | 81,900 |
| Nov 11, 2025 | 813.00 | 823.00 | 807.00 | 819.00 | 796.78 | 1.24% | 76,600 |
| Nov 10, 2025 | 809.00 | 815.00 | 807.00 | 809.00 | 787.05 | 0.12% | 52,600 |