EM Systems Co., Ltd. 4820
TSE · Japan · Technology Services
¥564.00-12.00 (-2.08%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥564.00 | -2.08% | ¥572.00 | ¥573.00 | ¥564.00 | 64.70K |
| 2026-10-01 | ¥576.00 | -0.52% | ¥579.00 | ¥582.00 | ¥575.00 | 46.10K |
| 2026-09-30 | ¥579.00 | -0.86% | ¥583.00 | ¥585.00 | ¥576.00 | 63.10K |
| 2026-09-29 | ¥584.00 | -2.67% | ¥592.00 | ¥595.00 | ¥584.00 | 67.80K |
| 2026-09-28 | ¥600.00 | +0.67% | ¥596.00 | ¥601.00 | ¥595.00 | 78.30K |
| 2026-09-25 | ¥596.00 | -0.50% | ¥599.00 | ¥599.00 | ¥588.00 | 157.40K |
| 2026-09-24 | ¥599.00 | -0.17% | ¥597.00 | ¥601.00 | ¥597.00 | 86.10K |
| 2026-09-18 | ¥600.00 | +0.33% | ¥598.00 | ¥601.00 | ¥595.00 | 100.30K |
| 2026-09-17 | ¥598.00 | +1.36% | ¥588.00 | ¥598.00 | ¥588.00 | 70.50K |
| 2026-09-16 | ¥590.00 | +0.85% | ¥588.00 | ¥593.00 | ¥585.00 | 62.60K |
| 2026-09-15 | ¥585.00 | -0.68% | ¥589.00 | ¥591.00 | ¥584.00 | 48.60K |
| 2026-09-14 | ¥589.00 | +1.03% | ¥585.00 | ¥592.00 | ¥585.00 | 84.30K |
| 2026-09-11 | ¥583.00 | +0.17% | ¥576.00 | ¥587.00 | ¥570.00 | 108.20K |
| 2026-09-10 | ¥582.00 | +1.93% | ¥573.00 | ¥584.00 | ¥571.00 | 65.50K |
| 2026-09-09 | ¥571.00 | -1.72% | ¥576.00 | ¥579.00 | ¥571.00 | 78.80K |
| 2026-09-08 | ¥581.00 | -0.85% | ¥586.00 | ¥586.00 | ¥574.00 | 126.30K |
| 2026-09-07 | ¥586.00 | -2.33% | ¥598.00 | ¥599.00 | ¥586.00 | 83.30K |
| 2026-09-04 | ¥600.00 | -0.50% | ¥600.00 | ¥604.00 | ¥598.00 | 88.00K |
| 2026-09-03 | ¥603.00 | +0.50% | ¥598.00 | ¥604.00 | ¥596.00 | 84.30K |
| 2026-09-02 | ¥600.00 | -0.99% | ¥600.00 | ¥604.00 | ¥596.00 | 90.30K |
| 2026-09-01 | ¥606.00 | +0.33% | ¥601.00 | ¥609.00 | ¥600.00 | 94.30K |
| 2026-08-31 | ¥604.00 | +0.33% | ¥602.00 | ¥609.00 | ¥602.00 | 78.90K |
| 2026-08-28 | ¥602.00 | -0.17% | ¥598.00 | ¥608.00 | ¥598.00 | 82.10K |
| 2026-08-27 | ¥603.00 | +1.17% | ¥599.00 | ¥606.00 | ¥597.00 | 73.20K |
| 2026-08-26 | ¥596.00 | -0.17% | ¥596.00 | ¥600.00 | ¥593.00 | 87.10K |
| 2026-08-25 | ¥597.00 | -0.83% | ¥612.00 | ¥612.00 | ¥597.00 | 88.20K |
| 2026-08-24 | ¥602.00 | -1.15% | ¥605.00 | ¥612.00 | ¥602.00 | 93.40K |
| 2026-08-21 | ¥609.00 | -0.33% | ¥611.00 | ¥613.00 | ¥599.00 | 151.60K |
| 2026-08-20 | ¥611.00 | +2.69% | ¥591.00 | ¥611.00 | ¥589.00 | 212.10K |
| 2026-08-19 | ¥595.00 | +0.68% | ¥591.00 | ¥598.00 | ¥584.00 | 145.90K |
| 2026-08-18 | ¥591.00 | +0.17% | ¥587.00 | ¥594.00 | ¥576.00 | 146.50K |
| 2026-08-17 | ¥590.00 | +2.25% | ¥573.00 | ¥595.00 | ¥573.00 | 259.80K |
| 2026-08-14 | ¥577.00 | +2.67% | ¥562.00 | ¥578.00 | ¥558.00 | 158.80K |
| 2026-08-13 | ¥562.00 | +0.90% | ¥560.00 | ¥564.00 | ¥550.00 | 135.80K |
| 2026-08-12 | ¥557.00 | +2.58% | ¥561.00 | ¥564.00 | ¥545.00 | 150.30K |
| 2026-08-10 | ¥543.00 | +0.74% | ¥540.00 | ¥549.00 | ¥537.00 | 92.30K |
| 2026-08-07 | ¥539.00 | +1.51% | ¥531.00 | ¥541.00 | ¥528.00 | 82.00K |
| 2026-08-06 | ¥531.00 | 0.00% | ¥531.00 | ¥535.00 | ¥530.00 | 64.20K |
| 2026-08-05 | ¥531.00 | +0.19% | ¥530.00 | ¥539.00 | ¥530.00 | 51.50K |
| 2026-08-04 | ¥530.00 | -2.39% | ¥545.00 | ¥545.00 | ¥530.00 | 112.50K |
| 2026-08-03 | ¥543.00 | -2.69% | ¥554.00 | ¥554.00 | ¥541.00 | 94.50K |
| 2026-07-31 | ¥558.00 | +0.36% | ¥559.00 | ¥564.00 | ¥547.00 | 133.60K |
| 2026-07-30 | ¥556.00 | -1.94% | ¥564.00 | ¥567.00 | ¥556.00 | 312.60K |
| 2026-07-29 | ¥567.00 | +1.98% | ¥557.00 | ¥568.00 | ¥555.00 | 154.80K |
| 2026-07-28 | ¥556.00 | -0.54% | ¥560.00 | ¥564.00 | ¥553.00 | 119.40K |
| 2026-07-27 | ¥559.00 | +2.57% | ¥547.00 | ¥562.00 | ¥546.00 | 145.00K |
| 2026-07-24 | ¥545.00 | +0.74% | ¥540.00 | ¥549.00 | ¥536.00 | 110.70K |
| 2026-07-23 | ¥541.00 | -0.37% | ¥543.00 | ¥549.00 | ¥535.00 | 225.50K |
| 2026-07-22 | ¥543.00 | +4.42% | ¥555.00 | ¥558.00 | ¥537.00 | 403.80K |
| 2026-07-21 | ¥520.00 | 0.00% | ¥525.00 | ¥527.00 | ¥519.00 | 73.20K |
| 2026-07-17 | ¥520.00 | -0.19% | ¥518.00 | ¥522.00 | ¥516.00 | 81.20K |
| 2026-07-16 | ¥521.00 | +0.77% | ¥517.00 | ¥522.00 | ¥515.00 | 99.40K |
| 2026-07-15 | ¥517.00 | +1.37% | ¥515.00 | ¥517.00 | ¥511.00 | 48.70K |
| 2026-07-14 | ¥510.00 | +0.99% | ¥510.00 | ¥517.00 | ¥509.00 | 84.70K |
| 2026-07-13 | ¥505.00 | +0.40% | ¥505.00 | ¥513.00 | ¥505.00 | 112.50K |
| 2026-07-10 | ¥503.00 | +0.60% | ¥502.00 | ¥505.00 | ¥499.00 | 91.00K |
| 2026-07-09 | ¥500.00 | -0.79% | ¥503.00 | ¥505.00 | ¥499.00 | 86.70K |
| 2026-07-08 | ¥504.00 | +0.20% | ¥503.00 | ¥508.00 | ¥503.00 | 87.10K |
| 2026-07-07 | ¥503.00 | +0.80% | ¥500.00 | ¥507.00 | ¥500.00 | 75.00K |
| 2026-07-06 | ¥499.00 | -0.20% | ¥501.00 | ¥506.00 | ¥499.00 | 90.30K |
| 2026-07-03 | ¥500.00 | 0.00% | ¥505.00 | ¥505.00 | ¥498.00 | 100.40K |
| 2026-07-02 | ¥500.00 | +2.25% | ¥492.00 | ¥503.00 | ¥491.00 | 94.00K |
| 2026-07-01 | ¥489.00 | -0.20% | ¥502.00 | ¥502.00 | ¥489.00 | 84.50K |
| 2026-06-30 | ¥490.00 | -0.20% | ¥494.00 | ¥497.00 | ¥489.00 | 108.00K |
| 2026-06-29 | ¥491.00 | +0.41% | ¥489.00 | ¥495.00 | ¥488.00 | 160.20K |
| 2026-06-26 | ¥489.00 | +0.20% | ¥490.00 | ¥497.00 | ¥488.00 | 157.30K |
| 2026-06-25 | ¥488.00 | +0.21% | ¥492.00 | ¥492.00 | ¥487.00 | 83.70K |
| 2026-06-24 | ¥487.00 | -0.20% | ¥488.00 | ¥492.00 | ¥487.00 | 77.90K |
| 2026-06-23 | ¥488.00 | +0.21% | ¥491.00 | ¥495.00 | ¥488.00 | 96.40K |
| 2026-06-22 | ¥487.00 | -0.20% | ¥489.00 | ¥495.00 | ¥487.00 | 54.30K |
| 2026-06-19 | ¥488.00 | +0.21% | ¥490.00 | ¥493.00 | ¥488.00 | 92.80K |
| 2026-06-18 | ¥487.00 | -0.81% | ¥494.00 | ¥504.00 | ¥487.00 | 99.50K |
| 2026-06-17 | ¥491.00 | -1.01% | ¥490.00 | ¥500.00 | ¥490.00 | 81.70K |
| 2026-06-16 | ¥496.00 | +0.61% | ¥493.00 | ¥499.00 | ¥490.00 | 69.30K |
| 2026-06-15 | ¥493.00 | +1.65% | ¥488.00 | ¥497.00 | ¥485.00 | 124.50K |
| 2026-06-12 | ¥485.00 | -0.21% | ¥494.00 | ¥494.00 | ¥483.00 | 172.40K |
| 2026-06-11 | ¥486.00 | -2.02% | ¥497.00 | ¥500.00 | ¥483.00 | 201.80K |
| 2026-06-10 | ¥496.00 | +1.22% | ¥490.00 | ¥510.00 | ¥488.00 | 312.30K |
| 2026-06-09 | ¥490.00 | -2.97% | ¥506.00 | ¥509.00 | ¥490.00 | 127.00K |
| 2026-06-08 | ¥505.00 | -0.20% | ¥504.00 | ¥513.00 | ¥504.00 | 184.50K |
| 2026-06-05 | ¥506.00 | +1.61% | ¥499.00 | ¥514.00 | ¥498.00 | 99.40K |
| 2026-06-04 | ¥498.00 | 0.00% | ¥495.00 | ¥505.00 | ¥494.00 | 78.40K |
| 2026-06-03 | ¥498.00 | +1.43% | ¥491.00 | ¥502.00 | ¥486.00 | 150.00K |
| 2026-06-02 | ¥491.00 | +1.45% | ¥485.00 | ¥495.00 | ¥482.00 | 155.50K |
| 2026-06-01 | ¥484.00 | -3.01% | ¥497.00 | ¥499.00 | ¥483.00 | 269.60K |
| 2026-05-29 | ¥499.00 | +0.60% | ¥498.00 | ¥508.00 | ¥498.00 | 160.60K |
| 2026-05-28 | ¥496.00 | -1.20% | ¥503.00 | ¥506.00 | ¥496.00 | 321.00K |
| 2026-05-27 | ¥502.00 | 0.00% | ¥506.00 | ¥507.00 | ¥502.00 | 126.10K |
| 2026-05-26 | ¥502.00 | -0.99% | ¥505.00 | ¥509.00 | ¥502.00 | 108.80K |
| 2026-05-25 | ¥507.00 | -0.98% | ¥522.00 | ¥522.00 | ¥501.00 | 262.10K |