Education
About Us
Working with TipRanks
Follow Us
EM Systems Co Ltd (JP:4820)
:4820
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 20, 2025
795.00
796.00
787.00
787.00
765.65
+2.92%
68,000
0.87
Nov 19, 2025
799.00
800.00
784.00
786.00
764.68
+1.12%
107,900
1.39
Nov 18, 2025
807.00
809.00
797.00
799.00
777.33
+1.39%
134,700
1.76
Nov 17, 2025
815.00
820.00
808.00
810.00
788.03
+2.54%
183,800
2.45
Nov 14, 2025
820.00
822.00
811.00
812.00
789.97
+1.79%
88,800
1.17
Nov 13, 2025
830.00
834.00
815.00
820.00
797.76
+2.04%
102,000
1.33
Nov 12, 2025
823.00
829.00
821.00
826.00
803.59
+3.67%
81,900
1.07
Nov 11, 2025
813.00
823.00
807.00
819.00
796.78
+4.06%
76,600
1.00
Nov 10, 2025
809.00
815.00
807.00
809.00
787.05
+2.92%
52,600
0.68
Nov 07, 2025
805.00
813.00
802.00
808.00
786.08
+2.79%
67,400
0.87
Nov 06, 2025
811.00
818.00
808.00
808.00
786.08
+2.28%
86,000
1.11
Nov 05, 2025
811.00
815.00
804.00
812.00
789.97
+2.03%
113,700
1.46
Nov 04, 2025
816.00
824.00
809.00
818.00
795.81
+2.79%
78,500
0.97
Oct 31, 2025
803.00
820.00
803.00
818.00
795.81
+4.32%
82,400
0.96
Oct 30, 2025
820.00
827.00
806.00
806.00
784.14
+1.40%
127,000
1.50
Oct 29, 2025
831.00
834.00
807.00
817.00
794.84
+1.30%
146,800
1.77
Oct 28, 2025
828.00
847.00
817.00
829.00
806.51
+8.83%
555,800
7.41
Oct 27, 2025
783.00
785.00
778.00
783.00
761.76
+4.25%
49,100
0.65
Oct 24, 2025
789.00
789.00
772.00
772.00
751.06
+1.73%
83,500
1.11
Oct 23, 2025
783.00
787.00
779.00
780.00
758.84
-0.16%
91,200
1.22
Oct 22, 2025
765.00
803.00
765.00
803.00
781.22
+7.61%
197,100
2.70
Oct 21, 2025
760.00
767.00
759.00
767.00
746.19
+4.15%
55,900
0.76
Oct 20, 2025
750.00
757.00
748.00
757.00
736.46
+5.43%
37,200
0.50
Rows: