EM Systems Co., Ltd. (TYO:4820)
Japan · Delayed Price · Currency is JPY 498.00
+7.00 (1.43%)
Jun 3, 2026, 3:30 PM JST
EM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 491.00 | 502.00 | 486.00 | 498.00 | 498.00 | 1.43% | 150,000 |
| Jun 2, 2026 | 485.00 | 495.00 | 482.00 | 491.00 | 491.00 | 1.45% | 155,500 |
| Jun 1, 2026 | 497.00 | 499.00 | 483.00 | 484.00 | 484.00 | -3.01% | 269,600 |
| May 29, 2026 | 498.00 | 508.00 | 498.00 | 499.00 | 499.00 | 0.60% | 160,600 |
| May 28, 2026 | 503.00 | 506.00 | 496.00 | 496.00 | 496.00 | -1.20% | 321,000 |
| May 27, 2026 | 506.00 | 507.00 | 502.00 | 502.00 | 502.00 | - | 126,100 |
| May 26, 2026 | 505.00 | 509.00 | 502.00 | 502.00 | 502.00 | -0.99% | 108,800 |
| May 25, 2026 | 522.00 | 522.00 | 501.00 | 507.00 | 507.00 | -0.98% | 262,100 |
| May 22, 2026 | 515.00 | 521.00 | 508.00 | 512.00 | 512.00 | -0.58% | 204,400 |
| May 21, 2026 | 522.00 | 526.00 | 515.00 | 515.00 | 515.00 | -1.15% | 158,300 |
| May 20, 2026 | 531.00 | 531.00 | 519.00 | 521.00 | 521.00 | -1.70% | 261,600 |
| May 19, 2026 | 548.00 | 549.00 | 529.00 | 530.00 | 530.00 | -2.93% | 331,200 |
| May 18, 2026 | 540.00 | 554.00 | 526.00 | 546.00 | 546.00 | 0.37% | 407,100 |
| May 15, 2026 | 539.00 | 561.00 | 539.00 | 544.00 | 544.00 | -14.87% | 694,500 |
| May 14, 2026 | 650.00 | 650.00 | 637.00 | 639.00 | 639.00 | -1.69% | 173,400 |
| May 13, 2026 | 653.00 | 655.00 | 650.00 | 650.00 | 650.00 | -0.76% | 100,900 |
| May 12, 2026 | 655.00 | 657.00 | 651.00 | 655.00 | 655.00 | 0.15% | 82,400 |
| May 11, 2026 | 659.00 | 663.00 | 650.00 | 654.00 | 654.00 | -0.15% | 126,900 |
| May 8, 2026 | 653.00 | 656.00 | 650.00 | 655.00 | 655.00 | 0.31% | 88,700 |
| May 7, 2026 | 656.00 | 659.00 | 652.00 | 653.00 | 653.00 | -0.46% | 84,600 |
| May 1, 2026 | 659.00 | 661.00 | 653.00 | 656.00 | 656.00 | -0.76% | 112,100 |
| Apr 30, 2026 | 666.00 | 667.00 | 659.00 | 661.00 | 661.00 | -0.75% | 124,100 |
| Apr 28, 2026 | 670.00 | 672.00 | 664.00 | 666.00 | 666.00 | -0.15% | 95,800 |
| Apr 27, 2026 | 667.00 | 670.00 | 666.00 | 667.00 | 667.00 | -0.45% | 84,400 |
| Apr 24, 2026 | 678.00 | 678.00 | 668.00 | 670.00 | 670.00 | -0.89% | 97,900 |
| Apr 23, 2026 | 678.00 | 681.00 | 671.00 | 676.00 | 676.00 | -0.29% | 88,900 |
| Apr 22, 2026 | 680.00 | 682.00 | 677.00 | 678.00 | 678.00 | -0.44% | 74,500 |
| Apr 21, 2026 | 676.00 | 682.00 | 675.00 | 681.00 | 681.00 | 0.74% | 62,400 |
| Apr 20, 2026 | 686.00 | 686.00 | 674.00 | 676.00 | 676.00 | -1.02% | 86,500 |
| Apr 17, 2026 | 675.00 | 684.00 | 675.00 | 683.00 | 683.00 | 1.19% | 58,400 |
| Apr 16, 2026 | 677.00 | 680.00 | 672.00 | 675.00 | 675.00 | 0.15% | 83,200 |
| Apr 15, 2026 | 670.00 | 678.00 | 669.00 | 674.00 | 674.00 | 1.66% | 91,300 |
| Apr 14, 2026 | 667.00 | 671.00 | 662.00 | 663.00 | 663.00 | -0.45% | 93,400 |
| Apr 13, 2026 | 673.00 | 676.00 | 663.00 | 666.00 | 666.00 | -1.04% | 114,300 |
| Apr 10, 2026 | 683.00 | 683.00 | 670.00 | 673.00 | 673.00 | -0.74% | 94,800 |
| Apr 9, 2026 | 693.00 | 693.00 | 678.00 | 678.00 | 678.00 | -2.31% | 127,600 |
| Apr 8, 2026 | 688.00 | 696.00 | 686.00 | 694.00 | 694.00 | 1.31% | 194,500 |
| Apr 7, 2026 | 678.00 | 685.00 | 678.00 | 685.00 | 685.00 | 0.44% | 80,500 |
| Apr 6, 2026 | 678.00 | 682.00 | 675.00 | 682.00 | 682.00 | 1.19% | 61,800 |
| Apr 3, 2026 | 671.00 | 674.00 | 670.00 | 674.00 | 674.00 | 0.75% | 59,600 |
| Apr 2, 2026 | 671.00 | 676.00 | 667.00 | 669.00 | 669.00 | - | 93,100 |
| Apr 1, 2026 | 662.00 | 671.00 | 661.00 | 669.00 | 669.00 | 2.14% | 83,600 |
| Mar 31, 2026 | 655.00 | 664.00 | 655.00 | 655.00 | 655.00 | 0.15% | 110,900 |
| Mar 30, 2026 | 660.00 | 660.00 | 651.00 | 654.00 | 654.00 | -2.68% | 160,300 |
| 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 |