Want to see JP:4820 full AI Analyst Report?
EM Systems Co (4820) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 562.00 | 570.00 | 555.00 | 563.00 | 563.00 | +0.36% | 105,500 | 1.19 |
| Oct 29, 2026 | 550.00 | 561.00 | 547.00 | 561.00 | 561.00 | +1.45% | 323,100 | 3.79 |
| Oct 28, 2026 | 558.00 | 560.00 | 551.00 | 553.00 | 553.00 | -0.54% | 77,500 | 0.90 |
| Oct 27, 2026 | 562.00 | 562.00 | 554.00 | 556.00 | 556.00 | -1.42% | 54,500 | 0.60 |
| Oct 26, 2026 | 569.00 | 569.00 | 563.00 | 564.00 | 564.00 | -0.35% | 47,900 | 0.52 |
| Oct 23, 2026 | 567.00 | 567.00 | 559.00 | 566.00 | 566.00 | +0.53% | 82,800 | 0.89 |
| Oct 22, 2026 | 559.00 | 563.00 | 557.00 | 563.00 | 563.00 | +0.90% | 51,600 | 0.55 |
| Oct 21, 2026 | 551.00 | 559.00 | 551.00 | 558.00 | 558.00 | +0.72% | 72,700 | 0.77 |
| Oct 20, 2026 | 559.00 | 562.00 | 551.00 | 554.00 | 554.00 | -0.72% | 96,400 | 1.00 |
| Oct 19, 2026 | 555.00 | 564.00 | 555.00 | 558.00 | 558.00 | +0.36% | 49,900 | 0.49 |
| Oct 16, 2026 | 554.00 | 561.00 | 552.00 | 556.00 | 556.00 | +1.28% | 85,700 | 0.84 |
| Oct 15, 2026 | 565.00 | 566.00 | 549.00 | 549.00 | 549.00 | -2.31% | 205,200 | 2.07 |
| Oct 14, 2026 | 566.00 | 566.00 | 558.00 | 562.00 | 562.00 | +0.00% | 55,700 | 0.56 |
| Oct 13, 2026 | 569.00 | 574.00 | 562.00 | 562.00 | 562.00 | -0.53% | 85,600 | 0.86 |
| Oct 12, 2026 | 565.00 | 569.00 | 552.00 | 565.00 | 565.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 553.00 | 569.00 | 552.00 | 565.00 | 565.00 | +1.25% | 69,800 | 0.69 |
| Oct 08, 2026 | 559.00 | 561.00 | 554.00 | 558.00 | 558.00 | -0.18% | 72,100 | 0.71 |
| Oct 07, 2026 | 561.00 | 564.00 | 558.00 | 559.00 | 559.00 | -0.89% | 50,500 | 0.50 |
| Oct 06, 2026 | 558.00 | 566.00 | 558.00 | 564.00 | 564.00 | +0.89% | 48,300 | 0.47 |
| Oct 05, 2026 | 564.00 | 567.00 | 559.00 | 559.00 | 559.00 | -0.89% | 60,800 | 0.59 |
| Oct 02, 2026 | 572.00 | 573.00 | 564.00 | 564.00 | 564.00 | -2.08% | 64,700 | 0.63 |
| Oct 01, 2026 | 579.00 | 582.00 | 575.00 | 576.00 | 576.00 | -0.52% | 46,100 | 0.44 |
| Sep 30, 2026 | 583.00 | 585.00 | 576.00 | 579.00 | 579.00 | -0.86% | 63,100 | 0.60 |
| Sep 29, 2026 | 592.00 | 595.00 | 584.00 | 584.00 | 584.00 | -2.67% | 67,800 | 0.65 |
| Sep 28, 2026 | 596.00 | 601.00 | 595.00 | 600.00 | 600.00 | +0.67% | 78,300 | 0.75 |
| Sep 25, 2026 | 599.00 | 599.00 | 588.00 | 596.00 | 596.00 | -0.50% | 157,400 | 1.51 |
| Sep 24, 2026 | 597.00 | 601.00 | 597.00 | 599.00 | 599.00 | -0.17% | 86,100 | 0.82 |
| Sep 23, 2026 | 598.00 | 601.00 | 595.00 | 600.00 | 600.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 598.00 | 601.00 | 595.00 | 600.00 | 600.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 598.00 | 601.00 | 595.00 | 600.00 | 600.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 598.00 | 601.00 | 595.00 | 600.00 | 600.00 | +0.33% | 100,300 | 0.91 |
| Sep 17, 2026 | 588.00 | 598.00 | 588.00 | 598.00 | 598.00 | +1.36% | 70,500 | 0.64 |
| Sep 16, 2026 | 588.00 | 593.00 | 585.00 | 590.00 | 590.00 | +0.85% | 62,600 | 0.57 |
| Sep 15, 2026 | 589.00 | 591.00 | 584.00 | 585.00 | 585.00 | -0.68% | 48,600 | 0.44 |
| Sep 14, 2026 | 585.00 | 592.00 | 585.00 | 589.00 | 589.00 | +1.03% | 84,300 | 0.76 |
| Sep 11, 2026 | 576.00 | 587.00 | 570.00 | 583.00 | 583.00 | +0.17% | 108,200 | 0.98 |
| Sep 10, 2026 | 573.00 | 584.00 | 571.00 | 582.00 | 582.00 | +1.93% | 65,500 | 0.59 |
| Sep 09, 2026 | 576.00 | 579.00 | 571.00 | 571.00 | 571.00 | -1.72% | 78,800 | 0.70 |
| Sep 08, 2026 | 586.00 | 586.00 | 574.00 | 581.00 | 581.00 | -0.85% | 126,300 | 1.11 |
| Sep 07, 2026 | 598.00 | 599.00 | 586.00 | 586.00 | 586.00 | -2.33% | 83,300 | 0.71 |
| Sep 04, 2026 | 600.00 | 604.00 | 598.00 | 600.00 | 600.00 | -0.50% | 88,000 | 0.74 |
| Sep 03, 2026 | 598.00 | 604.00 | 596.00 | 603.00 | 603.00 | +0.50% | 84,300 | 0.70 |
| Sep 02, 2026 | 600.00 | 604.00 | 596.00 | 600.00 | 600.00 | -0.99% | 90,300 | 0.75 |
| Sep 01, 2026 | 601.00 | 609.00 | 600.00 | 606.00 | 606.00 | +0.33% | 94,300 | 0.79 |
| Aug 31, 2026 | 602.00 | 609.00 | 602.00 | 604.00 | 604.00 | +0.33% | 78,900 | 0.65 |
| Aug 28, 2026 | 598.00 | 608.00 | 598.00 | 602.00 | 602.00 | -0.17% | 82,100 | 0.67 |
| Aug 27, 2026 | 599.00 | 606.00 | 597.00 | 603.00 | 603.00 | +1.17% | 73,200 | 0.58 |
| Aug 26, 2026 | 596.00 | 600.00 | 593.00 | 596.00 | 596.00 | -0.17% | 87,100 | 0.69 |
| Aug 25, 2026 | 612.00 | 612.00 | 597.00 | 597.00 | 597.00 | -0.83% | 88,200 | 0.68 |
| Aug 24, 2026 | 605.00 | 612.00 | 602.00 | 602.00 | 602.00 | -1.15% | 93,400 | 0.71 |
