EM Systems Co., Ltd. (4820.T) JPX

Currency In JPY

4820.T Historical Return

If you invested ¥1000 in EM Systems Co., Ltd. (4820.T) 10 years ago, it would be worth ¥1,833.11 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥837.9, while ¥1000 invested 1 year ago would be worth ¥796.86. This corresponds to total returns of 83.31%, -16.21%, -20.31%, respectively, with annualized returns of 6.25%, -3.47%, -20.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4820.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	579	576	576	582	575	46,100
September 30, 2026	583	579	579	585	576	63,100
September 29, 2026	592	584	584	595	584	67,800
September 28, 2026	596	600	600	601	595	78,300
September 25, 2026	599	596	596	599	588	157,400
September 24, 2026	597	599	599	601	597	86,100
September 18, 2026	598	600	600	601	595	100,300
September 17, 2026	588	598	598	598	588	70,500
September 16, 2026	588	590	590	593	585	62,600
September 15, 2026	589	585	585	591	584	48,600
September 11, 2026	576	583	583	587	570	108,200
September 10, 2026	573	582	582	584	571	65,500
September 09, 2026	576	571	571	579	571	78,800
September 08, 2026	586	581	581	586	574	126,300
September 07, 2026	598	586	586	599	586	83,300
September 04, 2026	600	600	600	604	598	88,000
September 03, 2026	598	603	603	604	596	84,300
September 02, 2026	600	600	600	604	596	90,300
September 01, 2026	601	606	606	609	600	94,300
August 31, 2026	602	604	604	609	602	78,900
August 28, 2026	598	602	602	608	598	82,100
August 27, 2026	599	603	603	606	597	73,200
August 26, 2026	596	596	596	600	593	87,100
August 25, 2026	612	597	597	612	597	88,200
August 24, 2026	605	602	602	612	602	93,400
August 21, 2026	611	609	609	613	599	151,600
August 20, 2026	591	611	611	611	589	212,100
August 19, 2026	591	595	595	598	584	145,900
August 18, 2026	587	591	591	594	576	146,500
August 17, 2026	573	590	590	595	573	259,800
August 14, 2026	562	577	577	578	558	158,800
August 13, 2026	560	562	562	564	550	135,800
August 12, 2026	561	557	557	564	545	150,300
August 10, 2026	540	543	543	549	537	92,300
August 07, 2026	531	539	539	541	528	82,000
August 06, 2026	531	531	531	535	530	64,200
August 05, 2026	530	531	531	539	530	51,500
August 04, 2026	545	530	530	545	530	112,500
August 03, 2026	554	543	543	554	541	94,500
July 31, 2026	559	558	558	564	547	133,600
July 30, 2026	564	556	556	567	556	312,600
July 29, 2026	557	567	567	568	555	154,800
July 28, 2026	560	556	556	564	553	119,400
July 27, 2026	547	559	559	562	546	145,000
July 23, 2026	543	541	541	549	535	225,500
July 22, 2026	555	543	543	558	537	403,800
July 21, 2026	525	520	520	527	519	73,200
July 17, 2026	518	520	520	522	516	81,200
July 16, 2026	517	521	521	522	515	99,400
July 15, 2026	515	517	517	517	511	48,700
July 14, 2026	510	510	510	517	509	84,700
July 13, 2026	505	505	505	513	505	112,500
July 10, 2026	502	503	503	505	499	91,000
July 09, 2026	503	500	500	505	499	86,700
July 08, 2026	503	504	504	508	503	87,100
July 07, 2026	500	503	503	507	500	75,000
July 06, 2026	501	499	499	506	499	90,300
July 03, 2026	505	500	500	505	498	100,400
July 02, 2026	492	500	500	503	491	94,000
July 01, 2026	502	489	489	502	489	84,500