EM Systems Co Ltd (JP:4820)
:4820
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
693.00
693.00
678.00
678.00
678.00
-2.31%
127,600
0.68
Apr 08, 2026
688.00
696.00
686.00
694.00
694.00
+1.31%
194,500
1.05
Apr 07, 2026
678.00
685.00
678.00
685.00
685.00
+0.44%
80,500
0.43
Apr 06, 2026
678.00
682.00
675.00
682.00
682.00
+1.19%
61,800
0.33
Apr 03, 2026
671.00
674.00
670.00
674.00
674.00
+0.75%
59,600
0.31
Apr 02, 2026
671.00
676.00
667.00
669.00
669.00
0.00%
93,100
0.47
Apr 01, 2026
662.00
671.00
661.00
669.00
669.00
+2.14%
83,600
0.42
Mar 31, 2026
655.00
664.00
655.00
655.00
655.00
+0.15%
110,900
0.57
Mar 30, 2026
660.00
660.00
651.00
654.00
654.00
-2.68%
160,300
0.83
Mar 27, 2026
665.00
674.00
665.00
672.00
672.00
+0.60%
145,700
0.75
Mar 26, 2026
666.00
668.00
663.00
668.00
668.00
+0.30%
111,500
0.55
Mar 25, 2026
662.00
666.00
658.00
666.00
666.00
+1.52%
143,200
0.68
Mar 24, 2026
651.00
656.00
650.00
656.00
656.00
+2.02%
105,100
0.49
Mar 23, 2026
653.00
653.00
641.00
643.00
643.00
-2.13%
281,100
1.31
Mar 20, 2026
657.00
671.00
657.00
657.00
657.00
0.00%
0
0.00
Mar 19, 2026
665.00
671.00
657.00
657.00
657.00
-2.09%
195,300
0.88
Mar 18, 2026
669.00
671.00
666.00
671.00
671.00
+1.05%
70,300
0.31
Mar 17, 2026
665.00
667.00
662.00
664.00
664.00
+0.45%
86,400
0.38
Mar 16, 2026
660.00
665.00
658.00
661.00
661.00
-0.30%
100,700
0.44
Mar 13, 2026
665.00
670.00
661.00
663.00
663.00
-1.63%
200,900
0.89
Mar 12, 2026
680.00
680.00
668.00
674.00
674.00
-0.88%
219,700
0.97
Mar 11, 2026
691.00
692.00
680.00
680.00
680.00
-1.31%
152,800
0.67
Mar 10, 2026
691.00
694.00
682.00
689.00
689.00
+0.29%
174,800
0.77
Mar 09, 2026
670.00
688.00
667.00
687.00
687.00
0.00%
223,200
0.98
Mar 06, 2026
681.00
689.00
674.00
687.00
687.00
+0.88%
145,500
0.63
Mar 05, 2026
693.00
695.00
681.00
681.00
681.00
+0.89%
178,900
0.78
Mar 04, 2026
682.00
682.00
665.00
675.00
675.00
-1.89%
422,700
1.84
Mar 03, 2026
700.00
700.00
685.00
688.00
688.00
-1.85%
371,200
1.63
Mar 02, 2026
707.00
707.00
700.00
701.00
701.00
-1.82%
203,400
0.90
Feb 27, 2026
713.00
716.00
708.00
714.00
714.00
+0.28%
135,800
0.60
Feb 26, 2026
713.00
722.00
710.00
712.00
712.00
+1.28%
298,500
1.34
Feb 25, 2026
700.00
705.00
699.00
703.00
703.00
+0.86%
379,700
1.73
Feb 24, 2026
701.00
712.00
694.00
697.00
697.00
0.00%
418,700
1.97
Feb 23, 2026
697.00
707.00
694.00
697.00
697.00
0.00%
0
0.00
Feb 20, 2026
703.00
707.00
694.00
697.00
697.00
-0.85%
334,500
1.58
Feb 19, 2026
703.00
708.00
700.00
703.00
703.00
0.00%
243,200
1.17
Feb 18, 2026
710.00
714.00
701.00
703.00
703.00
-0.57%
318,900
1.56
Feb 17, 2026
704.00
715.00
702.00
707.00
707.00
+0.14%
245,500
1.22
Feb 16, 2026
722.00
727.00
700.00
706.00
706.00
-3.29%
652,500
3.39
Feb 13, 2026
750.00
754.00
729.00
730.00
730.00
-2.54%
315,100
1.66
Feb 12, 2026
752.00
755.00
746.00
749.00
749.00
-0.13%
147,700
0.78
Feb 11, 2026
750.00
750.00
740.00
750.00
750.00
0.00%
0
0.00
Feb 10, 2026
741.00
750.00
740.00
750.00
750.00
+1.49%
140,200
0.73
Feb 09, 2026
742.00
745.00
735.00
739.00
739.00
+1.23%
186,100
0.98
Feb 06, 2026
736.00
740.00
728.00
730.00
730.00
-1.08%
163,700
0.87
Feb 05, 2026
732.00
741.00
730.00
738.00
738.00
+0.96%
118,700
0.64
Feb 04, 2026
736.00
742.00
728.00
731.00
731.00
-1.08%
206,200
1.12
Feb 03, 2026
735.00
740.00
733.00
739.00
739.00
+1.37%
111,400
0.60
Feb 02, 2026
736.00
739.00
727.00
729.00
729.00
+0.28%
165,900
0.90
Jan 30, 2026
728.00
732.00
723.00
727.00
727.00
-0.14%
176,400
0.97
Rows: