EM Systems Co., Ltd. (TYO:4820)
Japan
· Delayed Price · Currency is JPY 666.00
-1.00 (-0.15%)
Apr 28, 2026, 3:30 PM JST
EM Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 70,300 |
| 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 |
| Mar 18, 2026 | 669.00 | 671.00 | 666.00 | 671.00 | 671.00 | 1.05% | 70,300 |
| Mar 17, 2026 | 665.00 | 667.00 | 662.00 | 664.00 | 664.00 | 0.45% | 86,400 |
| Mar 16, 2026 | 660.00 | 665.00 | 658.00 | 661.00 | 661.00 | -0.30% | 100,700 |
| Mar 13, 2026 | 665.00 | 670.00 | 661.00 | 663.00 | 663.00 | -1.63% | 200,900 |
| Mar 12, 2026 | 680.00 | 680.00 | 668.00 | 674.00 | 674.00 | -0.88% | 219,700 |
| Mar 11, 2026 | 691.00 | 692.00 | 680.00 | 680.00 | 680.00 | -1.31% | 152,800 |
| Mar 10, 2026 | 691.00 | 694.00 | 682.00 | 689.00 | 689.00 | 0.29% | 174,800 |
| 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 |