EM Systems Co., Ltd. (4820.T)
JPY 755.0
(0.13%)
JPY 755.0
(0.13%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 May, 2024 | 620.0 | 634.0 | 617.0 | 634.0 | 157.3 Thousand |
| 24 May, 2024 | 612.0 | 625.0 | 610.0 | 620.0 | 164.8 Thousand |
| 23 May, 2024 | 610.0 | 614.0 | 596.0 | 613.0 | 91.5 Thousand |
| 22 May, 2024 | 595.0 | 610.0 | 592.0 | 607.0 | 159.9 Thousand |
| 21 May, 2024 | 605.0 | 607.0 | 592.0 | 595.0 | 111.2 Thousand |
| 20 May, 2024 | 614.0 | 614.0 | 604.0 | 605.0 | 108.9 Thousand |
| 17 May, 2024 | 610.0 | 616.0 | 606.0 | 614.0 | 86.2 Thousand |
| 16 May, 2024 | 616.0 | 625.0 | 607.0 | 614.0 | 123 Thousand |
| 15 May, 2024 | 643.0 | 643.0 | 599.0 | 614.0 | 393.3 Thousand |
| 14 May, 2024 | 651.0 | 661.0 | 643.0 | 645.0 | 99.2 Thousand |
300919
DGICA
HOV
4074
RMT
002160