Education
About Us
Working with TipRanks
Follow Us
EM Systems Co Ltd (JP:4820)
:4820
Time Period
1Y
Events
Historical Prices
Rows:
Dec 03, 2025
811.00
813.00
801.00
801.00
801.00
-1.48%
126,100
1.50
Dec 02, 2025
820.00
823.00
813.00
813.00
813.00
-0.85%
72,300
0.86
Dec 01, 2025
840.00
841.00
815.00
820.00
820.00
-1.68%
146,000
1.78
Nov 28, 2025
824.00
835.00
823.00
834.00
834.00
+1.83%
146,700
1.82
Nov 27, 2025
813.00
819.00
809.00
819.00
819.00
+0.99%
52,200
0.65
Nov 26, 2025
810.00
812.00
805.00
811.00
811.00
+1.25%
114,000
1.43
Nov 25, 2025
815.00
815.00
799.00
801.00
801.00
-0.25%
103,700
1.31
Nov 21, 2025
788.00
804.00
787.00
803.00
803.00
+2.03%
103,300
1.32
Nov 20, 2025
795.00
796.00
787.00
787.00
787.00
+0.13%
68,000
0.87
Nov 19, 2025
799.00
800.00
784.00
786.00
786.00
-1.63%
107,900
1.39
Nov 18, 2025
807.00
809.00
797.00
799.00
799.00
-1.36%
134,700
1.76
Nov 17, 2025
815.00
820.00
808.00
810.00
810.00
-0.25%
183,800
2.45
Nov 14, 2025
820.00
822.00
811.00
812.00
812.00
-0.98%
88,800
1.17
Nov 13, 2025
830.00
834.00
815.00
820.00
820.00
-0.73%
102,000
1.33
Nov 12, 2025
823.00
829.00
821.00
826.00
826.00
+0.85%
81,900
1.07
Nov 11, 2025
813.00
823.00
807.00
819.00
819.00
+1.24%
76,600
1.00
Nov 10, 2025
809.00
815.00
807.00
809.00
809.00
+0.12%
52,600
0.68
Nov 07, 2025
805.00
813.00
802.00
808.00
808.00
0.00%
67,400
0.87
Nov 06, 2025
811.00
818.00
808.00
808.00
808.00
-0.49%
86,000
1.11
Nov 05, 2025
811.00
815.00
804.00
812.00
812.00
-0.73%
113,700
1.46
Nov 04, 2025
816.00
824.00
809.00
818.00
818.00
0.00%
78,500
0.97
Oct 31, 2025
803.00
820.00
803.00
818.00
818.00
+1.49%
82,400
0.96
Oct 30, 2025
820.00
827.00
806.00
806.00
806.00
-1.35%
127,000
1.50
Oct 29, 2025
831.00
834.00
807.00
817.00
817.00
-1.45%
146,800
1.77
Oct 28, 2025
828.00
847.00
817.00
829.00
829.00
+5.87%
555,800
7.41
Oct 27, 2025
783.00
785.00
778.00
783.00
783.00
+1.42%
49,100
0.65
Oct 24, 2025
789.00
789.00
772.00
772.00
772.00
-1.03%
83,500
1.11
Oct 23, 2025
783.00
787.00
779.00
780.00
780.00
-2.86%
91,200
1.22
Oct 22, 2025
765.00
803.00
765.00
803.00
803.00
+4.69%
197,100
2.70
Oct 21, 2025
760.00
767.00
759.00
767.00
767.00
+1.32%
55,900
0.76
Oct 20, 2025
750.00
757.00
748.00
757.00
757.00
+2.57%
37,200
0.50
Oct 17, 2025
749.00
749.00
738.00
738.00
738.00
-1.34%
51,000
0.69
Oct 16, 2025
748.00
750.00
743.00
748.00
748.00
+0.13%
41,400
0.56
Oct 15, 2025
747.00
751.00
745.00
747.00
747.00
+1.49%
49,900
0.66
Oct 14, 2025
746.00
752.00
732.00
736.00
736.00
-2.52%
99,700
1.33
Oct 10, 2025
764.00
764.00
754.00
755.00
755.00
-1.44%
48,700
0.64
Oct 09, 2025
764.00
769.00
764.00
766.00
766.00
+0.26%
49,000
0.64
Oct 08, 2025
765.00
775.00
764.00
764.00
764.00
+0.13%
50,400
0.66
Oct 07, 2025
767.00
768.00
761.00
763.00
763.00
-0.52%
51,800
0.67
Oct 06, 2025
766.00
775.00
759.00
767.00
767.00
+3.23%
87,100
1.14
Oct 03, 2025
740.00
743.00
736.00
743.00
743.00
+1.09%
41,100
0.53
Oct 02, 2025
741.00
748.00
733.00
735.00
735.00
-1.08%
78,500
1.02
Oct 01, 2025
761.00
765.00
740.00
743.00
743.00
-2.37%
99,500
1.30
Sep 30, 2025
768.00
768.00
760.00
761.00
761.00
-0.13%
35,500
0.46
Sep 29, 2025
773.00
773.00
762.00
762.00
762.00
-1.04%
75,100
0.95
Sep 26, 2025
758.00
770.00
758.00
770.00
770.00
+1.05%
52,800
0.67
Sep 25, 2025
764.00
764.00
756.00
762.00
762.00
+0.66%
65,300
0.82
Sep 24, 2025
761.00
761.00
755.00
757.00
757.00
-0.66%
48,100
0.60
Sep 22, 2025
757.00
765.00
757.00
762.00
762.00
+0.66%
23,400
0.28
Sep 19, 2025
764.00
767.00
753.00
757.00
757.00
-0.92%
94,000
1.13
Rows: