EM Systems Co., Ltd. (TYO:4820)
Japan · Delayed Price · Currency is JPY 563.00
+4.00 (0.72%)
Oct 6, 2026, 11:30 AM JST
EM Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 564.00 | 567.00 | 559.00 | 559.00 | 559.00 | -0.89% | 60,800 |
| Oct 2, 2026 | 572.00 | 573.00 | 564.00 | 564.00 | 564.00 | -2.08% | 64,700 |
| Oct 1, 2026 | 579.00 | 582.00 | 575.00 | 576.00 | 576.00 | -0.52% | 46,100 |
| Sep 30, 2026 | 583.00 | 585.00 | 576.00 | 579.00 | 579.00 | -0.86% | 63,100 |
| Sep 29, 2026 | 592.00 | 595.00 | 584.00 | 584.00 | 584.00 | -2.67% | 67,800 |
| Sep 28, 2026 | 596.00 | 601.00 | 595.00 | 600.00 | 600.00 | 0.67% | 78,300 |
| Sep 25, 2026 | 599.00 | 599.00 | 588.00 | 596.00 | 596.00 | -0.50% | 157,400 |
| Sep 24, 2026 | 597.00 | 601.00 | 597.00 | 599.00 | 599.00 | -0.17% | 86,100 |
| Sep 18, 2026 | 598.00 | 601.00 | 595.00 | 600.00 | 600.00 | 0.33% | 100,300 |
| Sep 17, 2026 | 588.00 | 598.00 | 588.00 | 598.00 | 598.00 | 1.36% | 70,500 |
| Sep 16, 2026 | 588.00 | 593.00 | 585.00 | 590.00 | 590.00 | 0.85% | 62,600 |
| Sep 15, 2026 | 589.00 | 591.00 | 584.00 | 585.00 | 585.00 | -0.68% | 48,600 |
| Sep 14, 2026 | 585.00 | 592.00 | 585.00 | 589.00 | 589.00 | 1.03% | 84,300 |
| Sep 11, 2026 | 576.00 | 587.00 | 570.00 | 583.00 | 583.00 | 0.17% | 108,200 |
| Sep 10, 2026 | 573.00 | 584.00 | 571.00 | 582.00 | 582.00 | 1.93% | 65,500 |
| Sep 9, 2026 | 576.00 | 579.00 | 571.00 | 571.00 | 571.00 | -1.72% | 78,800 |
| Sep 8, 2026 | 586.00 | 586.00 | 574.00 | 581.00 | 581.00 | -0.85% | 126,300 |
| Sep 7, 2026 | 598.00 | 599.00 | 586.00 | 586.00 | 586.00 | -2.33% | 83,300 |
| Sep 4, 2026 | 600.00 | 604.00 | 598.00 | 600.00 | 600.00 | -0.50% | 88,000 |
| Sep 3, 2026 | 598.00 | 604.00 | 596.00 | 603.00 | 603.00 | 0.50% | 84,300 |
| Sep 2, 2026 | 600.00 | 604.00 | 596.00 | 600.00 | 600.00 | -0.99% | 90,300 |
| Sep 1, 2026 | 601.00 | 609.00 | 600.00 | 606.00 | 606.00 | 0.33% | 94,300 |
| Aug 31, 2026 | 602.00 | 609.00 | 602.00 | 604.00 | 604.00 | 0.33% | 78,900 |
| Aug 28, 2026 | 598.00 | 608.00 | 598.00 | 602.00 | 602.00 | -0.17% | 82,100 |
| Aug 27, 2026 | 599.00 | 606.00 | 597.00 | 603.00 | 603.00 | 1.17% | 73,200 |
| Aug 26, 2026 | 596.00 | 600.00 | 593.00 | 596.00 | 596.00 | -0.17% | 87,100 |
| 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 |