EM Systems Co., Ltd. - 4820.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	767	774	774	774	765	51,600
September 04, 2025	764	767	767	768	756	53,100
September 03, 2025	757	760	760	762	751	99,600
September 02, 2025	755	754	754	759	754	62,500
September 01, 2025	755	750	750	760	750	49,800
August 29, 2025	760	755	755	760	752	72,100
August 28, 2025	759	762	762	768	758	48,300
August 27, 2025	764	759	759	764	758	46,100
August 26, 2025	765	764	764	768	762	41,300
August 25, 2025	762	765	765	770	760	59,300
August 22, 2025	760	762	762	768	758	56,400
August 21, 2025	773	760	760	773	760	71,600
August 20, 2025	778	773	773	780	773	47,900
August 19, 2025	780	781	781	784	777	67,700
August 18, 2025	763	777	777	777	761	76,500
August 15, 2025	766	761	761	766	757	53,800
August 14, 2025	758	763	763	768	756	84,100
August 13, 2025	768	758	758	769	755	144,300
August 12, 2025	773	768	768	786	763	140,300
August 08, 2025	777	772	772	779	765	106,400
August 07, 2025	782	780	780	785	775	77,700
August 06, 2025	777	785	785	791	775	76,900
August 05, 2025	775	776	776	780	771	85,500
August 04, 2025	768	774	774	774	766	85,700
August 01, 2025	770	773	773	774	760	129,200
July 31, 2025	755	768	768	772	741	271,800
July 30, 2025	720	740	740	740	719	367,400
July 29, 2025	718	722	722	725	715	83,000
July 28, 2025	729	720	720	730	720	34,300
July 25, 2025	732	727	727	733	725	53,700
July 24, 2025	724	727	727	727	719	85,800
July 23, 2025	723	721	721	725	718	69,600
July 22, 2025	716	718	718	728	714	71,100
July 18, 2025	720	720	720	723	713	75,000
July 17, 2025	710	717	717	717	709	91,400
July 16, 2025	713	714	714	718	711	55,900
July 15, 2025	723	715	715	724	715	44,100
July 14, 2025	725	723	723	727	718	67,600
July 11, 2025	734	732	732	736	728	107,100
July 10, 2025	735	732	732	736	726	104,600
July 09, 2025	723	735	735	735	717	84,100
July 08, 2025	712	723	723	726	712	88,500
July 07, 2025	715	710	710	718	710	62,200
July 04, 2025	729	711	711	729	711	69,700
July 03, 2025	718	729	729	730	715	67,300
July 02, 2025	710	717	717	726	710	57,300
July 01, 2025	722	714	714	722	711	89,100
June 30, 2025	736	723	723	736	722	85,500
June 27, 2025	716	730	730	731	716	98,100
June 26, 2025	726	734	717	734	725	136,800
June 25, 2025	733	731	714.07	734	725	69,500
June 24, 2025	725	733	716.02	733	719	109,900
June 23, 2025	714	718	701.37	723	713	77,900
June 20, 2025	727	716	716	733	716	181,400
June 19, 2025	732	727	727	737	727	120,700
June 18, 2025	743	739	739	744	734	68,800
June 17, 2025	747	742	742	747	730	148,300
June 16, 2025	747	745	745	750	740	68,000
June 13, 2025	749	746	746	755	741	77,600
June 12, 2025	746	749	749	756	746	85,100

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