EM Systems Co., Ltd. (TYO:4820)
Japan · Delayed Price · Currency is JPY 596.00
-1.00 (-0.17%)
Aug 26, 2026, 3:30 PM JST
EM Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 596.00 | 600.00 | 595.00 | 598.00 | - | 0.17% | 38,000 |
| Aug 25, 2026 | 612.00 | 612.00 | 597.00 | 597.00 | 597.00 | -0.83% | 88,200 |
| Aug 24, 2026 | 605.00 | 612.00 | 602.00 | 602.00 | 602.00 | -1.15% | 93,400 |
| Aug 21, 2026 | 611.00 | 613.00 | 599.00 | 609.00 | 609.00 | -0.33% | 151,600 |
| Aug 20, 2026 | 591.00 | 611.00 | 589.00 | 611.00 | 611.00 | 2.69% | 212,100 |
| Aug 19, 2026 | 591.00 | 598.00 | 584.00 | 595.00 | 595.00 | 0.68% | 145,900 |
| Aug 18, 2026 | 587.00 | 594.00 | 576.00 | 591.00 | 591.00 | 0.17% | 146,500 |
| Aug 17, 2026 | 573.00 | 595.00 | 573.00 | 590.00 | 590.00 | 2.25% | 259,800 |
| Aug 14, 2026 | 562.00 | 578.00 | 558.00 | 577.00 | 577.00 | 2.67% | 158,800 |
| Aug 13, 2026 | 560.00 | 564.00 | 550.00 | 562.00 | 562.00 | 0.90% | 135,800 |
| Aug 12, 2026 | 561.00 | 564.00 | 545.00 | 557.00 | 557.00 | 2.58% | 150,300 |
| Aug 10, 2026 | 540.00 | 549.00 | 537.00 | 543.00 | 543.00 | 0.74% | 92,300 |
| Aug 7, 2026 | 531.00 | 541.00 | 528.00 | 539.00 | 539.00 | 1.51% | 82,000 |
| Aug 6, 2026 | 531.00 | 535.00 | 530.00 | 531.00 | 531.00 | - | 64,200 |
| Aug 5, 2026 | 530.00 | 539.00 | 530.00 | 531.00 | 531.00 | 0.19% | 51,500 |
| Aug 4, 2026 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | -2.39% | 112,500 |
| Aug 3, 2026 | 554.00 | 554.00 | 541.00 | 543.00 | 543.00 | -2.69% | 94,500 |
| Jul 31, 2026 | 559.00 | 564.00 | 547.00 | 558.00 | 558.00 | 0.36% | 133,600 |
| Jul 30, 2026 | 564.00 | 567.00 | 556.00 | 556.00 | 556.00 | -1.94% | 312,600 |
| Jul 29, 2026 | 557.00 | 568.00 | 555.00 | 567.00 | 567.00 | 1.98% | 154,800 |
| Jul 28, 2026 | 560.00 | 564.00 | 553.00 | 556.00 | 556.00 | -0.54% | 119,400 |
| Jul 27, 2026 | 547.00 | 562.00 | 546.00 | 559.00 | 559.00 | 2.57% | 145,000 |
| Jul 24, 2026 | 540.00 | 549.00 | 536.00 | 545.00 | 545.00 | 0.74% | 110,700 |
| Jul 23, 2026 | 543.00 | 549.00 | 535.00 | 541.00 | 541.00 | -0.37% | 225,500 |
| Jul 22, 2026 | 555.00 | 558.00 | 537.00 | 543.00 | 543.00 | 4.42% | 403,800 |
| Jul 21, 2026 | 525.00 | 527.00 | 519.00 | 520.00 | 520.00 | - | 73,200 |
| Jul 17, 2026 | 518.00 | 522.00 | 516.00 | 520.00 | 520.00 | -0.19% | 81,200 |
| Jul 16, 2026 | 517.00 | 522.00 | 515.00 | 521.00 | 521.00 | 0.77% | 99,400 |
| Jul 15, 2026 | 515.00 | 517.00 | 511.00 | 517.00 | 517.00 | 1.37% | 48,700 |
| Jul 14, 2026 | 510.00 | 517.00 | 509.00 | 510.00 | 510.00 | 0.99% | 84,700 |
| Jul 13, 2026 | 505.00 | 513.00 | 505.00 | 505.00 | 505.00 | 0.40% | 112,500 |
| Jul 10, 2026 | 502.00 | 505.00 | 499.00 | 503.00 | 503.00 | 0.60% | 91,000 |
| Jul 9, 2026 | 503.00 | 505.00 | 499.00 | 500.00 | 500.00 | -0.79% | 86,700 |
| Jul 8, 2026 | 503.00 | 508.00 | 503.00 | 504.00 | 504.00 | 0.20% | 87,100 |
| Jul 7, 2026 | 500.00 | 507.00 | 500.00 | 503.00 | 503.00 | 0.80% | 75,000 |
| Jul 6, 2026 | 501.00 | 506.00 | 499.00 | 499.00 | 499.00 | -0.20% | 90,300 |
| Jul 3, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 100,400 |
| Jul 2, 2026 | 492.00 | 503.00 | 491.00 | 500.00 | 500.00 | 2.25% | 94,000 |
| Jul 1, 2026 | 502.00 | 502.00 | 489.00 | 489.00 | 489.00 | -0.20% | 84,500 |
| Jun 30, 2026 | 494.00 | 497.00 | 489.00 | 490.00 | 490.00 | -0.20% | 108,000 |
| Jun 29, 2026 | 489.00 | 495.00 | 488.00 | 491.00 | 491.00 | 1.45% | 160,200 |
| Jun 26, 2026 | 490.00 | 497.00 | 488.00 | 489.00 | 484.00 | 0.20% | 157,300 |
| Jun 25, 2026 | 492.00 | 492.00 | 487.00 | 488.00 | 483.01 | 0.21% | 83,700 |
| Jun 24, 2026 | 488.00 | 492.00 | 487.00 | 487.00 | 482.02 | -0.20% | 77,900 |
| Jun 23, 2026 | 491.00 | 495.00 | 488.00 | 488.00 | 483.01 | 0.21% | 96,400 |
| Jun 22, 2026 | 489.00 | 495.00 | 487.00 | 487.00 | 482.02 | -0.20% | 54,300 |
| Jun 19, 2026 | 490.00 | 493.00 | 488.00 | 488.00 | 483.01 | 0.21% | 92,800 |
| Jun 18, 2026 | 494.00 | 504.00 | 487.00 | 487.00 | 482.02 | -0.81% | 99,500 |
| Jun 17, 2026 | 490.00 | 500.00 | 490.00 | 491.00 | 485.98 | -1.01% | 81,700 |
| Jun 16, 2026 | 493.00 | 499.00 | 490.00 | 496.00 | 490.93 | 0.61% | 69,300 |