EM Systems Co., Ltd. (TYO:4820)
Japan · Delayed Price · Currency is JPY 531.00
+1.00 (0.19%)
Aug 5, 2026, 3:30 PM JST
EM Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 530.00 | 539.00 | 530.00 | 533.00 | - | 0.57% | 29,400 |
| 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 |
| Jun 15, 2026 | 488.00 | 497.00 | 485.00 | 493.00 | 487.96 | 1.65% | 124,500 |
| Jun 12, 2026 | 494.00 | 494.00 | 483.00 | 485.00 | 480.04 | -0.21% | 172,400 |
| Jun 11, 2026 | 497.00 | 500.00 | 483.00 | 486.00 | 481.03 | -2.02% | 201,800 |
| Jun 10, 2026 | 490.00 | 510.00 | 488.00 | 496.00 | 490.93 | 1.22% | 312,300 |
| Jun 9, 2026 | 506.00 | 509.00 | 490.00 | 490.00 | 484.99 | -2.97% | 127,000 |
| Jun 8, 2026 | 504.00 | 513.00 | 504.00 | 505.00 | 499.84 | -0.20% | 184,500 |
| Jun 5, 2026 | 499.00 | 514.00 | 498.00 | 506.00 | 500.83 | 1.61% | 99,400 |
| Jun 4, 2026 | 495.00 | 505.00 | 494.00 | 498.00 | 492.91 | - | 78,400 |
| Jun 3, 2026 | 491.00 | 502.00 | 486.00 | 498.00 | 492.91 | 1.43% | 150,000 |
| Jun 2, 2026 | 485.00 | 495.00 | 482.00 | 491.00 | 485.98 | 1.45% | 155,500 |
| Jun 1, 2026 | 497.00 | 499.00 | 483.00 | 484.00 | 479.05 | -3.01% | 269,600 |
| May 29, 2026 | 498.00 | 508.00 | 498.00 | 499.00 | 493.90 | 0.60% | 160,600 |
| May 28, 2026 | 503.00 | 506.00 | 496.00 | 496.00 | 490.93 | -1.20% | 321,000 |
| May 27, 2026 | 506.00 | 507.00 | 502.00 | 502.00 | 496.87 | - | 126,100 |