Education
About Us
Working with TipRanks
Follow Us
EM Systems Co Ltd (JP:4820)
:4820
Time Period
1Y
Events
Historical Prices
Rows:
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
Sep 18, 2025
766.00
766.00
759.00
764.00
764.00
+0.66%
36,800
0.44
Sep 17, 2025
770.00
770.00
758.00
759.00
759.00
-1.43%
31,700
0.37
Sep 16, 2025
764.00
771.00
760.00
770.00
770.00
+1.72%
38,400
0.45
Sep 12, 2025
760.00
764.00
756.00
757.00
757.00
-0.26%
58,800
0.68
Sep 11, 2025
775.00
775.00
756.00
759.00
759.00
-1.68%
45,600
0.52
Sep 10, 2025
774.00
778.00
771.00
772.00
772.00
+0.13%
31,500
0.36
Sep 09, 2025
780.00
781.00
771.00
771.00
771.00
-0.77%
65,600
0.74
Sep 08, 2025
776.00
780.00
773.00
777.00
777.00
+0.39%
60,300
0.69
Sep 05, 2025
767.00
774.00
765.00
774.00
774.00
+0.91%
51,600
0.59
Sep 04, 2025
764.00
768.00
756.00
767.00
767.00
+0.92%
53,100
0.60
Sep 03, 2025
757.00
762.00
751.00
760.00
760.00
+0.80%
99,600
1.12
Sep 02, 2025
755.00
759.00
754.00
754.00
754.00
+0.53%
62,500
0.70
Sep 01, 2025
755.00
760.00
750.00
750.00
750.00
-0.66%
49,800
0.55
Aug 29, 2025
760.00
760.00
752.00
755.00
755.00
-0.92%
72,100
0.80
Aug 28, 2025
759.00
768.00
758.00
762.00
762.00
+0.40%
48,300
0.53
Aug 27, 2025
764.00
764.00
758.00
759.00
759.00
-0.65%
46,100
0.51
Aug 26, 2025
765.00
768.00
762.00
764.00
764.00
-0.13%
41,300
0.45
Aug 25, 2025
762.00
770.00
760.00
765.00
765.00
+0.39%
59,300
0.65
Aug 22, 2025
760.00
768.00
758.00
762.00
762.00
+0.26%
56,400
0.62
Aug 21, 2025
773.00
773.00
760.00
760.00
760.00
-1.68%
71,600
0.78
Aug 20, 2025
778.00
780.00
773.00
773.00
773.00
-1.02%
47,900
0.52
Aug 19, 2025
780.00
784.00
777.00
781.00
781.00
+0.51%
67,700
0.73
Aug 18, 2025
763.00
777.00
761.00
777.00
777.00
+2.10%
76,500
0.82
Aug 15, 2025
766.00
766.00
757.00
761.00
761.00
-0.26%
53,800
0.56
Aug 14, 2025
758.00
768.00
756.00
763.00
763.00
+0.66%
84,100
0.87
Aug 13, 2025
768.00
769.00
755.00
758.00
758.00
-1.30%
144,300
1.52
Aug 12, 2025
773.00
786.00
763.00
768.00
768.00
-0.52%
140,300
1.50
Aug 08, 2025
777.00
779.00
765.00
772.00
772.00
-1.03%
106,400
1.15
Aug 07, 2025
782.00
785.00
775.00
780.00
780.00
-0.64%
77,700
0.84
Aug 06, 2025
777.00
791.00
775.00
785.00
785.00
+1.16%
76,900
0.84
Aug 05, 2025
775.00
780.00
771.00
776.00
776.00
+0.26%
85,500
0.94
Rows: