4820.JP - EM Systems Co., Ltd.

pon, 19 sty 2026, 19:28 CET, NY 13:28, Londyn 18:28, Tokio 3:28, ^SPX -0.06%

Symbol np: ^SPX

Historical data: EM Systems Co., Ltd. (4820.JP)

16 Jan, 7:00 783 -6 (-0.76%)

More On 4820.JP


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 4820.JP

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
38	18 May 2005	62.1634	62.5542	62.0692	62.5542	+0.47%	+0	16,803
37	17 May 2005	62.8352	62.8352	62.2616	62.2616	-0.91%	-1	11,555
36	16 May 2005	62.9299	63.0229	62.8352	62.8352	-0.45%	-0	10,506
35	13 May 2005	62.648	63.3081	62.5542	63.121	+0.76%	+0	45,167
34	12 May 2005	62.648	62.648	62.648	62.648	+0.15%	+0	11,555
33	11 May 2005	62.648	62.648	62.5542	62.5542	+0.31%	+0	32,568
32	10 May 2005	63.3081	63.3081	62.1634	62.3588	-1.50%	-1	16,803
31	9 May 2005	63.2182	63.3081	62.9299	63.3081	0.00%	0	7,348
30	6 May 2005	62.8352	63.3081	62.5542	63.3081	+0.14%	+0	38,862
29	2 May 2005	63.3081	63.3081	62.8352	63.2182	-0.14%	-0	21,012
28	28 Apr 2005	62.0692	63.6008	62.0692	63.3081	+0.75%	+0	23,111
27	27 Apr 2005	63.3081	63.3081	62.8352	62.8352	-0.91%	-1	9,457
26	26 Apr 2005	63.6008	63.6008	63.2182	63.4096	-0.30%	-0	7,348
25	25 Apr 2005	63.6008	63.6008	62.9299	63.6008	+1.52%	+1	28,354
24	22 Apr 2005	62.5542	62.8352	62.5542	62.648	+0.15%	+0	19,961
23	21 Apr 2005	62.3588	62.5542	60.9281	62.5542	-0.45%	-0	30,455
22	20 Apr 2005	61.8859	62.8352	61.8859	62.8352	+2.02%	+1	23,111
21	19 Apr 2005	61.2191	61.8859	61.2191	61.5938	-0.63%	-0	53,570
20	18 Apr 2005	63.6008	63.6008	60.9281	61.9812	-3.69%	-2	37,814
19	15 Apr 2005	64.3545	65.2143	64.3545	64.3545	-1.32%	-1	13,643
18	14 Apr 2005	65.4992	65.4992	64.4561	65.2143	+0.73%	+0	5,246
17	13 Apr 2005	65.5957	65.5957	64.7418	64.7418	-1.16%	-1	15,751
16	12 Apr 2005	66.0686	66.0686	65.4992	65.4992	+0.44%	+0	12,601
15	11 Apr 2005	65.6905	65.9791	65.2143	65.2143	0.00%	0	14,704
14	8 Apr 2005	65.4992	65.8826	65.2143	65.2143	+0.73%	+0	18,905
13	7 Apr 2005	65.2143	65.2143	64.7418	64.7418	-2.30%	-2	45,167
12	6 Apr 2005	66.2649	66.2649	64.9332	66.2649	-0.28%	-0	14,704
11	5 Apr 2005	66.4486	66.4486	66.353	66.4486	0.00%	0	13,643
10	4 Apr 2005	66.644	66.644	66.4486	66.4486	0.00%	0	10,506
9	1 Apr 2005	66.644	66.644	66.4486	66.4486	0.00%	0	11,555
8	31 Mar 2005	66.4486	66.644	66.4486	66.4486	0.00%	0	91,375
7	30 Mar 2005	66.5458	66.5458	65.6905	66.4486	-0.15%	-0	30,455
6	29 Mar 2005	65.5957	66.644	65.5957	66.5458	+0.72%	+0	39,909
5	28 Mar 2005	66.1669	66.1669	65.4992	66.0686	+1.16%	+1	17,849
4	25 Mar 2005	66.1669	66.5458	65.2143	65.3116	-1.71%	-1	111,340
3	24 Mar 2005	66.2649	66.5458	65.4992	66.4486	+1.00%	+1	43,069
2	23 Mar 2005	66.0686	66.1669	65.4992	65.7879	-0.42%	-0	69,320
1	22 Mar 2005	66.644	66.644	65.4992	66.0686			132,352

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 4820.JP

On the ticker field set "d:4820.jp", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.