TYO:4820
EM SYSTEMS CO.,LTD. Stock Price (Quote)
JP¥641.00
-13.00 (-1.99%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥624.00 | JP¥700.00 | Thursday, 2nd May 2024 4820.T stock ended at JP¥641.00. This is 1.99% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.96% from a day low at JP¥641.00 to a day high of JP¥660.00. |
90 days | JP¥624.00 | JP¥786.00 | |
52 weeks | JP¥624.00 | JP¥889.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥660.00 | JP¥660.00 | JP¥641.00 | JP¥641.00 | 37 600 |
May 01, 2024 | JP¥659.00 | JP¥659.00 | JP¥649.00 | JP¥654.00 | 29 100 |
Apr 30, 2024 | JP¥660.00 | JP¥665.00 | JP¥658.00 | JP¥662.00 | 62 600 |
Apr 26, 2024 | JP¥653.00 | JP¥660.00 | JP¥641.00 | JP¥660.00 | 57 500 |
Apr 25, 2024 | JP¥655.00 | JP¥660.00 | JP¥654.00 | JP¥656.00 | 56 200 |
Apr 24, 2024 | JP¥652.00 | JP¥654.00 | JP¥646.00 | JP¥650.00 | 55 900 |
Apr 23, 2024 | JP¥641.00 | JP¥649.00 | JP¥635.00 | JP¥645.00 | 65 700 |
Apr 22, 2024 | JP¥637.00 | JP¥642.00 | JP¥624.00 | JP¥624.00 | 74 000 |
Apr 19, 2024 | JP¥663.00 | JP¥665.00 | JP¥624.00 | JP¥631.00 | 165 300 |
Apr 18, 2024 | JP¥676.00 | JP¥680.00 | JP¥664.00 | JP¥667.00 | 81 000 |
Apr 17, 2024 | JP¥671.00 | JP¥678.00 | JP¥666.00 | JP¥670.00 | 62 700 |
Apr 16, 2024 | JP¥668.00 | JP¥674.00 | JP¥661.00 | JP¥670.00 | 85 600 |
Apr 15, 2024 | JP¥671.00 | JP¥677.00 | JP¥669.00 | JP¥669.00 | 61 400 |
Apr 12, 2024 | JP¥680.00 | JP¥682.00 | JP¥673.00 | JP¥673.00 | 100 900 |
Apr 11, 2024 | JP¥680.00 | JP¥683.00 | JP¥673.00 | JP¥676.00 | 67 300 |
Apr 10, 2024 | JP¥694.00 | JP¥694.00 | JP¥681.00 | JP¥681.00 | 52 900 |
Apr 09, 2024 | JP¥693.00 | JP¥693.00 | JP¥683.00 | JP¥691.00 | 47 300 |
Apr 08, 2024 | JP¥691.00 | JP¥696.00 | JP¥687.00 | JP¥692.00 | 44 300 |
Apr 05, 2024 | JP¥685.00 | JP¥687.00 | JP¥677.00 | JP¥687.00 | 70 500 |
Apr 04, 2024 | JP¥698.00 | JP¥700.00 | JP¥688.00 | JP¥693.00 | 85 100 |
Apr 03, 2024 | JP¥690.00 | JP¥698.00 | JP¥686.00 | JP¥696.00 | 72 000 |
Apr 02, 2024 | JP¥691.00 | JP¥699.00 | JP¥688.00 | JP¥694.00 | 90 700 |
Apr 01, 2024 | JP¥707.00 | JP¥707.00 | JP¥691.00 | JP¥691.00 | 72 500 |
Mar 29, 2024 | JP¥711.00 | JP¥713.00 | JP¥704.00 | JP¥709.00 | 58 100 |
Mar 28, 2024 | JP¥721.00 | JP¥723.00 | JP¥708.00 | JP¥710.00 | 59 700 |