Education
About Us
Working with TipRanks
Follow Us
EM Systems Co Ltd (JP:4820)
:4820
Time Period
1Y
Events
Historical Prices
Rows:
Feb 02, 2026
736.00
739.00
727.00
729.00
729.00
+0.28%
165,900
0.89
Jan 30, 2026
728.00
732.00
723.00
727.00
727.00
-0.14%
176,400
0.95
Jan 29, 2026
732.00
732.00
726.00
728.00
728.00
-0.95%
178,800
0.97
Jan 28, 2026
742.00
742.00
734.00
735.00
735.00
-1.61%
245,300
1.29
Jan 27, 2026
756.00
757.00
747.00
747.00
747.00
-1.19%
192,600
1.03
Jan 26, 2026
778.00
778.00
756.00
756.00
756.00
-3.32%
346,300
1.89
Jan 23, 2026
781.00
790.00
778.00
782.00
782.00
+0.64%
180,300
0.99
Jan 22, 2026
775.00
779.00
772.00
777.00
777.00
+0.65%
96,500
0.53
Jan 21, 2026
780.00
780.00
770.00
772.00
772.00
-1.40%
198,600
1.10
Jan 20, 2026
778.00
788.00
776.00
783.00
783.00
+0.51%
221,100
1.24
Jan 19, 2026
786.00
788.00
779.00
779.00
779.00
-0.51%
167,800
0.95
Jan 16, 2026
789.00
789.00
779.00
783.00
783.00
-0.76%
189,200
1.09
Jan 15, 2026
792.00
795.00
785.00
789.00
789.00
-0.25%
191,200
1.11
Jan 14, 2026
790.00
799.00
788.00
791.00
791.00
+0.13%
209,900
1.23
Jan 13, 2026
798.00
798.00
787.00
790.00
790.00
-0.13%
205,900
1.23
Jan 12, 2026
791.00
795.00
787.00
791.00
791.00
0.00%
0
0.00
Jan 09, 2026
787.00
795.00
787.00
791.00
791.00
+0.51%
133,800
0.80
Jan 08, 2026
787.00
793.00
786.00
787.00
787.00
+0.13%
137,600
0.83
Jan 07, 2026
784.00
796.00
779.00
786.00
786.00
+0.51%
239,000
1.46
Jan 06, 2026
777.00
788.00
777.00
782.00
782.00
+0.51%
330,400
2.08
Jan 05, 2026
792.00
793.00
775.00
778.00
778.00
-2.02%
384,500
2.50
Jan 02, 2026
786.00
798.00
782.00
794.00
794.00
0.00%
0
0.00
Jan 01, 2026
786.00
798.00
782.00
794.00
794.00
0.00%
0
0.00
Dec 30, 2025
786.00
798.00
782.00
794.00
794.00
+0.89%
308,400
2.03
Dec 29, 2025
783.00
799.00
779.00
787.00
787.00
-0.25%
632,900
4.43
Dec 26, 2025
811.00
815.00
809.00
811.00
789.00
+2.92%
537,900
3.97
Dec 25, 2025
815.00
815.00
807.00
810.00
788.03
+2.16%
427,200
3.30
Dec 24, 2025
820.00
820.00
812.00
815.00
792.89
+2.91%
296,400
2.37
Dec 23, 2025
805.00
817.00
801.00
814.00
791.92
+4.20%
295,500
2.42
Dec 22, 2025
813.00
813.00
803.00
803.00
781.22
+1.77%
306,900
2.61
Dec 19, 2025
810.00
818.00
808.00
811.00
789.00
+3.30%
218,600
1.91
Dec 18, 2025
802.00
808.00
799.00
807.00
785.11
+3.69%
174,700
1.55
Dec 17, 2025
802.00
804.00
798.00
800.00
778.30
+3.18%
163,900
1.48
Dec 16, 2025
804.00
805.00
797.00
797.00
775.38
+2.15%
197,600
1.82
Dec 15, 2025
790.00
803.00
789.00
802.00
780.24
+4.61%
242,500
2.31
Dec 12, 2025
789.00
792.00
783.00
788.00
766.62
+3.18%
193,300
1.88
Dec 11, 2025
791.00
794.00
783.00
785.00
763.71
+2.40%
200,300
1.99
Dec 10, 2025
791.00
792.00
783.00
788.00
766.62
+3.05%
196,900
2.00
Dec 09, 2025
808.00
808.00
783.00
786.00
764.68
+0.49%
286,800
3.03
Dec 08, 2025
789.00
805.00
786.00
804.00
782.19
+5.95%
224,100
2.41
Dec 05, 2025
790.00
791.00
780.00
780.00
758.84
+0.60%
369,000
4.20
Dec 04, 2025
801.00
805.00
796.00
797.00
775.38
+2.28%
230,900
2.71
Dec 03, 2025
811.00
813.00
801.00
801.00
779.27
+1.27%
126,100
1.50
Dec 02, 2025
820.00
823.00
813.00
813.00
790.95
+1.91%
72,300
0.86
Dec 01, 2025
840.00
841.00
815.00
820.00
797.76
+1.06%
146,000
1.78
Nov 28, 2025
824.00
835.00
823.00
834.00
811.38
+4.67%
146,700
1.82
Nov 27, 2025
813.00
819.00
809.00
819.00
796.78
+3.80%
52,200
0.65
Nov 26, 2025
810.00
812.00
805.00
811.00
789.00
+4.07%
114,000
1.43
Nov 25, 2025
815.00
815.00
799.00
801.00
779.27
+2.53%
103,700
1.31
Nov 21, 2025
788.00
804.00
787.00
803.00
781.22
+4.88%
103,300
1.32
Rows: