EM Systems Co., Ltd. (TYO:4820)
Japan
· Delayed Price · Currency is JPY 687.00
0.00 (0.00%)
At close: Mar 9, 2026
EM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 670.00 | 688.00 | 667.00 | 687.00 | 687.00 | - | 223,200 |
| Mar 6, 2026 | 681.00 | 689.00 | 674.00 | 687.00 | 687.00 | 0.88% | 145,500 |
| Mar 5, 2026 | 693.00 | 695.00 | 681.00 | 681.00 | 681.00 | 0.89% | 178,900 |
| Mar 4, 2026 | 682.00 | 682.00 | 665.00 | 675.00 | 675.00 | -1.89% | 422,700 |
| Mar 3, 2026 | 700.00 | 700.00 | 685.00 | 688.00 | 688.00 | -1.85% | 371,200 |
| Mar 2, 2026 | 707.00 | 707.00 | 700.00 | 701.00 | 701.00 | -1.82% | 190,100 |
| Feb 27, 2026 | 713.00 | 716.00 | 708.00 | 714.00 | 714.00 | 0.28% | 135,800 |
| Feb 26, 2026 | 713.00 | 722.00 | 710.00 | 712.00 | 712.00 | 1.28% | 298,500 |
| Feb 25, 2026 | 700.00 | 705.00 | 699.00 | 703.00 | 703.00 | 0.86% | 379,700 |
| Feb 24, 2026 | 701.00 | 712.00 | 694.00 | 697.00 | 697.00 | - | 418,700 |
| Feb 20, 2026 | 703.00 | 707.00 | 694.00 | 697.00 | 697.00 | -0.85% | 334,500 |
| Feb 19, 2026 | 703.00 | 708.00 | 700.00 | 703.00 | 703.00 | - | 243,200 |
| Feb 18, 2026 | 710.00 | 714.00 | 701.00 | 703.00 | 703.00 | -0.57% | 318,900 |
| Feb 17, 2026 | 704.00 | 715.00 | 702.00 | 707.00 | 707.00 | 0.14% | 245,500 |
| Feb 16, 2026 | 722.00 | 727.00 | 700.00 | 706.00 | 706.00 | -3.29% | 652,500 |
| Feb 13, 2026 | 750.00 | 754.00 | 729.00 | 730.00 | 730.00 | -2.54% | 315,100 |
| Feb 12, 2026 | 752.00 | 755.00 | 746.00 | 749.00 | 749.00 | -0.13% | 147,700 |
| Feb 10, 2026 | 741.00 | 750.00 | 740.00 | 750.00 | 750.00 | 1.49% | 140,200 |
| Feb 9, 2026 | 742.00 | 745.00 | 735.00 | 739.00 | 739.00 | 1.23% | 186,100 |
| Feb 6, 2026 | 736.00 | 740.00 | 728.00 | 730.00 | 730.00 | -1.08% | 163,700 |
| Feb 5, 2026 | 732.00 | 741.00 | 730.00 | 738.00 | 738.00 | 0.96% | 118,700 |
| Feb 4, 2026 | 736.00 | 742.00 | 728.00 | 731.00 | 731.00 | -1.08% | 206,200 |
| Feb 3, 2026 | 735.00 | 740.00 | 733.00 | 739.00 | 739.00 | 1.37% | 111,400 |
| Feb 2, 2026 | 736.00 | 739.00 | 727.00 | 729.00 | 729.00 | 0.28% | 165,900 |
| Jan 30, 2026 | 728.00 | 732.00 | 723.00 | 727.00 | 727.00 | -0.14% | 176,400 |
| Jan 29, 2026 | 732.00 | 732.00 | 726.00 | 728.00 | 728.00 | -0.95% | 178,800 |
| Jan 28, 2026 | 742.00 | 742.00 | 734.00 | 735.00 | 735.00 | -1.61% | 245,300 |
| Jan 27, 2026 | 756.00 | 757.00 | 747.00 | 747.00 | 747.00 | -1.19% | 192,600 |
| Jan 26, 2026 | 778.00 | 778.00 | 756.00 | 756.00 | 756.00 | -3.32% | 346,300 |
| Jan 23, 2026 | 781.00 | 790.00 | 778.00 | 782.00 | 782.00 | 0.64% | 180,300 |
| Jan 22, 2026 | 775.00 | 779.00 | 772.00 | 777.00 | 777.00 | 0.65% | 96,500 |
| Jan 21, 2026 | 780.00 | 780.00 | 770.00 | 772.00 | 772.00 | -1.40% | 198,600 |
| Jan 20, 2026 | 778.00 | 788.00 | 776.00 | 783.00 | 783.00 | 0.51% | 221,100 |
| Jan 19, 2026 | 786.00 | 788.00 | 779.00 | 779.00 | 779.00 | -0.51% | 167,800 |
| Jan 16, 2026 | 789.00 | 789.00 | 779.00 | 783.00 | 783.00 | -0.76% | 189,200 |
| Jan 15, 2026 | 792.00 | 795.00 | 785.00 | 789.00 | 789.00 | -0.25% | 191,200 |
| Jan 14, 2026 | 790.00 | 799.00 | 788.00 | 791.00 | 791.00 | 0.13% | 209,900 |
| Jan 13, 2026 | 798.00 | 798.00 | 787.00 | 790.00 | 790.00 | -0.13% | 205,900 |
| Jan 9, 2026 | 787.00 | 795.00 | 787.00 | 791.00 | 791.00 | 0.51% | 133,800 |
| Jan 8, 2026 | 787.00 | 793.00 | 786.00 | 787.00 | 787.00 | 0.13% | 137,600 |
| Jan 7, 2026 | 784.00 | 796.00 | 779.00 | 786.00 | 786.00 | 0.51% | 239,000 |
| Jan 6, 2026 | 777.00 | 788.00 | 777.00 | 782.00 | 782.00 | 0.51% | 330,400 |
| Jan 5, 2026 | 792.00 | 793.00 | 775.00 | 778.00 | 778.00 | -2.02% | 384,500 |
| Dec 30, 2025 | 786.00 | 798.00 | 782.00 | 794.00 | 794.00 | 0.89% | 308,400 |
| Dec 29, 2025 | 783.00 | 799.00 | 779.00 | 787.00 | 787.00 | -2.96% | 632,900 |
| Dec 26, 2025 | 811.00 | 815.00 | 809.00 | 811.00 | 789.00 | 0.12% | 537,900 |
| Dec 25, 2025 | 815.00 | 815.00 | 807.00 | 810.00 | 788.03 | -0.61% | 427,200 |
| Dec 24, 2025 | 820.00 | 820.00 | 812.00 | 815.00 | 792.89 | 0.12% | 296,400 |
| Dec 23, 2025 | 805.00 | 817.00 | 801.00 | 814.00 | 791.92 | 1.37% | 295,500 |
| Dec 22, 2025 | 813.00 | 813.00 | 803.00 | 803.00 | 781.22 | -0.99% | 306,900 |
| Dec 19, 2025 | 810.00 | 818.00 | 808.00 | 811.00 | 789.00 | 0.50% | 218,600 |
| Dec 18, 2025 | 802.00 | 808.00 | 799.00 | 807.00 | 785.11 | 0.88% | 174,700 |
| Dec 17, 2025 | 802.00 | 804.00 | 798.00 | 800.00 | 778.30 | 0.38% | 163,900 |
| Dec 16, 2025 | 804.00 | 805.00 | 797.00 | 797.00 | 775.38 | -0.62% | 197,600 |
| Dec 15, 2025 | 790.00 | 803.00 | 789.00 | 802.00 | 780.24 | 1.78% | 242,500 |
| Dec 12, 2025 | 789.00 | 792.00 | 783.00 | 788.00 | 766.62 | 0.38% | 193,300 |
| Dec 11, 2025 | 791.00 | 794.00 | 783.00 | 785.00 | 763.71 | -0.38% | 200,300 |
| Dec 10, 2025 | 791.00 | 792.00 | 783.00 | 788.00 | 766.62 | 0.25% | 196,900 |
| Dec 9, 2025 | 808.00 | 808.00 | 783.00 | 786.00 | 764.68 | -2.24% | 286,800 |
| Dec 8, 2025 | 789.00 | 805.00 | 786.00 | 804.00 | 782.19 | 3.08% | 224,100 |
| Dec 5, 2025 | 790.00 | 791.00 | 780.00 | 780.00 | 758.84 | -2.13% | 369,000 |
| Dec 4, 2025 | 801.00 | 805.00 | 796.00 | 797.00 | 775.38 | -0.50% | 230,900 |
| Dec 3, 2025 | 811.00 | 813.00 | 801.00 | 801.00 | 779.27 | -1.48% | 126,100 |
| Dec 2, 2025 | 820.00 | 823.00 | 813.00 | 813.00 | 790.95 | -0.85% | 72,300 |
| Dec 1, 2025 | 840.00 | 841.00 | 815.00 | 820.00 | 797.76 | -1.68% | 146,000 |
| Nov 28, 2025 | 824.00 | 835.00 | 823.00 | 834.00 | 811.38 | 1.83% | 146,700 |
| Nov 27, 2025 | 813.00 | 819.00 | 809.00 | 819.00 | 796.78 | 0.99% | 52,200 |
| Nov 26, 2025 | 810.00 | 812.00 | 805.00 | 811.00 | 789.00 | 1.25% | 114,000 |
| Nov 25, 2025 | 815.00 | 815.00 | 799.00 | 801.00 | 779.27 | -0.25% | 103,700 |
| Nov 21, 2025 | 788.00 | 804.00 | 787.00 | 803.00 | 781.22 | 2.03% | 103,300 |
| Nov 20, 2025 | 795.00 | 796.00 | 787.00 | 787.00 | 765.65 | 0.13% | 68,000 |
| Nov 19, 2025 | 799.00 | 800.00 | 784.00 | 786.00 | 764.68 | -1.63% | 107,900 |
| Nov 18, 2025 | 807.00 | 809.00 | 797.00 | 799.00 | 777.33 | -1.36% | 134,700 |
| Nov 17, 2025 | 815.00 | 820.00 | 808.00 | 810.00 | 788.03 | -0.25% | 183,800 |
| Nov 14, 2025 | 820.00 | 822.00 | 811.00 | 812.00 | 789.97 | -0.98% | 88,800 |
| Nov 13, 2025 | 830.00 | 834.00 | 815.00 | 820.00 | 797.76 | -0.73% | 102,000 |
| Nov 12, 2025 | 823.00 | 829.00 | 821.00 | 826.00 | 803.59 | 0.85% | 81,900 |
| Nov 11, 2025 | 813.00 | 823.00 | 807.00 | 819.00 | 796.78 | 1.24% | 76,600 |
| Nov 10, 2025 | 809.00 | 815.00 | 807.00 | 809.00 | 787.05 | 0.12% | 52,600 |
| Nov 7, 2025 | 805.00 | 813.00 | 802.00 | 808.00 | 786.08 | - | 67,400 |
| Nov 6, 2025 | 811.00 | 818.00 | 808.00 | 808.00 | 786.08 | -0.49% | 86,000 |
| Nov 5, 2025 | 811.00 | 815.00 | 804.00 | 812.00 | 789.97 | -0.73% | 113,700 |
| Nov 4, 2025 | 816.00 | 824.00 | 809.00 | 818.00 | 795.81 | - | 78,500 |
| Oct 31, 2025 | 803.00 | 820.00 | 803.00 | 818.00 | 795.81 | 1.49% | 82,400 |
| Oct 30, 2025 | 820.00 | 827.00 | 806.00 | 806.00 | 784.14 | -1.35% | 127,000 |
| Oct 29, 2025 | 831.00 | 834.00 | 807.00 | 817.00 | 794.84 | -1.45% | 146,800 |
| Oct 28, 2025 | 828.00 | 847.00 | 817.00 | 829.00 | 806.51 | 5.87% | 555,800 |
| Oct 27, 2025 | 783.00 | 785.00 | 778.00 | 783.00 | 761.76 | 1.42% | 49,100 |
| Oct 24, 2025 | 789.00 | 789.00 | 772.00 | 772.00 | 751.06 | -1.03% | 83,500 |
| Oct 23, 2025 | 783.00 | 787.00 | 779.00 | 780.00 | 758.84 | -2.86% | 91,200 |
| Oct 22, 2025 | 765.00 | 803.00 | 765.00 | 803.00 | 781.22 | 4.69% | 197,100 |
| Oct 21, 2025 | 760.00 | 767.00 | 759.00 | 767.00 | 746.19 | 1.32% | 55,900 |
| Oct 20, 2025 | 750.00 | 757.00 | 748.00 | 757.00 | 736.46 | 2.57% | 37,200 |
| Oct 17, 2025 | 749.00 | 749.00 | 738.00 | 738.00 | 717.98 | -1.34% | 51,000 |
| Oct 16, 2025 | 748.00 | 750.00 | 743.00 | 748.00 | 727.71 | 0.13% | 41,400 |
| Oct 15, 2025 | 747.00 | 751.00 | 745.00 | 747.00 | 726.74 | 1.49% | 49,900 |
| Oct 14, 2025 | 746.00 | 752.00 | 732.00 | 736.00 | 716.03 | -2.52% | 99,700 |
| Oct 10, 2025 | 764.00 | 764.00 | 754.00 | 755.00 | 734.52 | -1.44% | 48,700 |
| Oct 9, 2025 | 764.00 | 769.00 | 764.00 | 766.00 | 745.22 | 0.26% | 49,000 |
| Oct 8, 2025 | 765.00 | 775.00 | 764.00 | 764.00 | 743.27 | 0.13% | 50,400 |