EM SYSTEMS CO LTD - Price History
Monthly price history for 4820.T (EM SYSTEMS CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥654 | ¥654 |
| April 2024 | ¥662 | ¥662 |
| March 2024 | ¥711 | ¥711 |
| February 2024 | ¥718 | ¥718 |
| January 2024 | ¥705 | ¥705 |
| December 2023 | ¥697 | ¥697 |
| November 2023 | ¥704 | ¥711 |
| October 2023 | ¥705 | ¥712 |
| September 2023 | ¥729 | ¥736 |
| August 2023 | ¥738 | ¥745 |
| July 2023 | ¥843 | ¥851 |
| June 2023 | ¥784 | ¥792 |
| May 2023 | ¥810 | ¥825 |
| April 2023 | ¥768 | ¥782 |
| March 2023 | ¥827 | ¥843 |
| February 2023 | ¥838 | ¥854 |
| January 2023 | ¥922 | ¥939 |
| December 2022 | ¥799 | ¥814 |
| November 2022 | ¥960 | ¥988 |
| October 2022 | ¥958 | ¥986 |
| September 2022 | ¥834 | ¥858 |
| August 2022 | ¥996 | ¥1,025 |
| July 2022 | ¥1,069 | ¥1,100 |
| June 2022 | ¥934 | ¥961 |
| May 2022 | ¥865 | ¥894 |
| April 2022 | ¥896 | ¥926 |
| March 2022 | ¥757 | ¥782 |
| February 2022 | ¥697 | ¥720 |
| January 2022 | ¥625 | ¥646 |
| December 2021 | ¥731 | ¥755 |
| November 2021 | ¥666 | ¥695 |
| October 2021 | ¥722 | ¥753 |
| September 2021 | ¥772 | ¥805 |
| August 2021 | ¥777 | ¥810 |
| July 2021 | ¥783 | ¥817 |
| June 2021 | ¥831 | ¥867 |
| May 2021 | ¥790 | ¥828 |
| April 2021 | ¥779 | ¥816 |
| March 2021 | ¥809 | ¥848 |
| February 2021 | ¥804 | ¥842 |
| January 2021 | ¥924 | ¥968 |
| December 2020 | ¥904 | ¥947 |
| November 2020 | ¥778 | ¥820 |
| October 2020 | ¥744 | ¥785 |
| September 2020 | ¥821 | ¥866 |
| August 2020 | ¥821 | ¥869 |
| July 2020 | ¥807 | ¥855 |
| June 2020 | ¥924 | ¥979 |
| May 2020 | ¥793 | ¥840 |
| April 2020 | ¥747 | ¥791 |
| March 2020 | ¥852 | ¥902 |
| February 2020 | ¥835 | ¥890 |
| January 2020 | ¥856 | ¥912 |
| December 2019 | ¥917 | ¥977 |
| November 2019 | ¥971 | ¥1,036 |
| October 2019 | ¥964 | ¥1,028 |
| September 2019 | ¥951 | ¥1,014 |
| August 2019 | ¥842 | ¥900 |
| July 2019 | ¥787 | ¥842 |
| June 2019 | ¥771 | ¥824 |
| May 2019 | ¥688 | ¥736 |
| April 2019 | ¥700 | ¥748 |
| March 2019 | ¥621 | ¥665 |
| February 2019 | ¥582 | ¥628 |
| January 2019 | ¥523 | ¥564 |
| December 2018 | ¥471 | ¥508 |
| November 2018 | ¥543 | ¥586 |
| October 2018 | ¥535 | ¥578 |
| September 2018 | ¥579 | ¥624 |
| August 2018 | ¥544 | ¥591 |
| July 2018 | ¥571 | ¥620 |
| June 2018 | ¥519 | ¥564 |
| May 2018 | ¥479 | ¥520 |
| April 2018 | ¥595 | ¥646 |
| March 2018 | ¥606 | ¥658 |
| February 2018 | ¥552 | ¥604 |
| January 2018 | ¥555 | ¥608 |
| December 2017 | ¥586 | ¥642 |
| November 2017 | ¥570 | ¥625 |
| October 2017 | ¥503 | ¥552 |
| September 2017 | ¥501 | ¥548 |
| August 2017 | ¥487 | ¥536 |
| July 2017 | ¥578 | ¥638 |
| June 2017 | ¥589 | ¥650 |
| May 2017 | ¥497 | ¥548 |
| April 2017 | ¥413 | ¥456 |
| March 2017 | ¥410 | ¥452 |
| February 2017 | ¥393 | ¥439 |
| January 2017 | ¥372 | ¥416 |
| December 2016 | ¥361 | ¥403 |
| November 2016 | ¥345 | ¥386 |
| October 2016 | ¥390 | ¥436 |
| September 2016 | ¥347 | ¥387 |
| August 2016 | ¥320 | ¥358 |
| July 2016 | ¥294 | ¥330 |
| June 2016 | ¥271 | ¥304 |
| May 2016 | ¥266 | ¥298 |
| April 2016 | ¥267 | ¥300 |
| March 2016 | ¥279 | ¥312 |
| February 2016 | ¥275 | ¥312 |
| January 2016 | ¥270 | ¥306 |
| December 2015 | ¥286 | ¥324 |
| November 2015 | ¥277 | ¥314 |
| October 2015 | ¥241 | ¥274 |
| September 2015 | ¥247 | ¥280 |
| August 2015 | ¥239 | ¥274 |
| July 2015 | ¥244 | ¥279 |
| June 2015 | ¥243 | ¥278 |
| May 2015 | ¥245 | ¥280 |
| April 2015 | ¥210 | ¥240 |
| March 2015 | ¥200 | ¥229 |
| February 2015 | ¥188 | ¥219 |
| January 2015 | ¥180 | ¥209 |
| December 2014 | ¥186 | ¥216 |
| November 2014 | ¥194 | ¥226 |
| October 2014 | ¥184 | ¥214 |
| September 2014 | ¥195 | ¥226 |
| August 2014 | ¥187 | ¥219 |
| July 2014 | ¥186 | ¥218 |
| June 2014 | ¥197 | ¥232 |
| May 2014 | ¥182 | ¥213 |
| April 2014 | ¥223 | ¥261 |
| March 2014 | ¥246 | ¥288 |
| February 2014 | ¥254 | ¥302 |
| January 2014 | ¥217 | ¥258 |
| December 2013 | ¥209 | ¥248 |
| November 2013 | ¥210 | ¥250 |
| October 2013 | ¥210 | ¥250 |
| September 2013 | ¥212 | ¥251 |
| August 2013 | ¥203 | ¥242 |
| July 2013 | ¥208 | ¥249 |
| June 2013 | ¥198 | ¥236 |
| May 2013 | ¥213 | ¥254 |
| April 2013 | ¥184 | ¥220 |
| March 2013 | ¥181 | ¥216 |
| February 2013 | ¥157 | ¥188 |
| January 2013 | ¥181 | ¥217 |
| December 2012 | ¥183 | ¥220 |
| November 2012 | ¥198 | ¥236 |
| October 2012 | ¥189 | ¥226 |
| September 2012 | ¥170 | ¥203 |
| August 2012 | ¥157 | ¥190 |
| July 2012 | ¥157 | ¥189 |
| June 2012 | ¥193 | ¥232 |
| May 2012 | ¥161 | ¥193 |
| April 2012 | ¥168 | ¥202 |
| March 2012 | ¥188 | ¥226 |
| February 2012 | ¥139 | ¥170 |
| January 2012 | ¥101 | ¥123 |
| December 2011 | ¥103 | ¥125 |
| November 2011 | ¥94 | ¥115 |
| October 2011 | ¥87 | ¥105 |
| September 2011 | ¥80 | ¥97 |
| August 2011 | ¥83 | ¥101 |
| July 2011 | ¥82 | ¥100 |
| June 2011 | ¥82 | ¥100 |
| May 2011 | ¥76 | ¥92 |
| April 2011 | ¥80 | ¥98 |
| March 2011 | ¥75 | ¥91 |
| February 2011 | ¥76 | ¥96 |
| January 2011 | ¥65 | ¥82 |
| December 2010 | ¥66 | ¥82 |
| November 2010 | ¥61 | ¥76 |
| October 2010 | ¥51 | ¥64 |
| September 2010 | ¥59 | ¥74 |
| August 2010 | ¥54 | ¥68 |
| July 2010 | ¥61 | ¥77 |
| June 2010 | ¥63 | ¥79 |
| May 2010 | ¥60 | ¥75 |
| April 2010 | ¥58 | ¥72 |
| March 2010 | ¥51 | ¥64 |
| February 2010 | ¥44 | ¥56 |
| January 2010 | ¥43 | ¥56 |
| December 2009 | ¥41 | ¥53 |
| November 2009 | ¥41 | ¥52 |
| October 2009 | ¥48 | ¥61 |
| September 2009 | ¥53 | ¥69 |
| August 2009 | ¥65 | ¥84 |
| July 2009 | ¥68 | ¥87 |
| June 2009 | ¥72 | ¥93 |
| May 2009 | ¥44 | ¥57 |
| April 2009 | ¥39 | ¥50 |
| March 2009 | ¥48 | ¥61 |
| February 2009 | ¥42 | ¥54 |
| January 2009 | ¥48 | ¥62 |
| December 2008 | ¥49 | ¥62 |
| November 2008 | ¥47 | ¥61 |
| October 2008 | ¥34 | ¥44 |
| September 2008 | ¥41 | ¥53 |
| August 2008 | ¥45 | ¥58 |
| July 2008 | ¥55 | ¥71 |
| June 2008 | ¥64 | ¥82 |
| May 2008 | ¥67 | ¥87 |
| April 2008 | ¥70 | ¥90 |
| March 2008 | ¥74 | ¥95 |
| February 2008 | ¥83 | ¥110 |
| January 2008 | ¥78 | ¥104 |
| December 2007 | ¥107 | ¥141 |
| November 2007 | ¥116 | ¥153 |
| October 2007 | ¥151 | ¥200 |
| September 2007 | ¥107 | ¥142 |
| August 2007 | ¥124 | ¥165 |
| July 2007 | ¥174 | ¥230 |
| June 2007 | ¥183 | ¥242 |
| May 2007 | ¥193 | ¥256 |
| April 2007 | ¥217 | ¥288 |
| March 2007 | ¥239 | ¥317 |
| February 2007 | ¥245 | ¥325 |
| January 2007 | ¥353 | ¥468 |
| December 2006 | ¥331 | ¥439 |
| November 2006 | ¥282 | ¥374 |
| October 2006 | ¥234 | ¥310 |
| September 2006 | ¥243 | ¥322 |
| August 2006 | ¥209 | ¥278 |
| July 2006 | ¥165 | ¥219 |
| June 2006 | ¥243 | ¥322 |
| May 2006 | ¥235 | ¥311 |
| April 2006 | ¥236 | ¥313 |
| March 2006 | ¥242 | ¥321 |
| February 2006 | ¥268 | ¥356 |
| January 2006 | ¥373 | ¥494 |
| December 2005 | ¥307 | ¥406 |
| November 2005 | ¥198 | ¥262 |
| October 2005 | ¥100 | ¥133 |
| September 2005 | ¥86 | ¥114 |
| August 2005 | ¥68 | ¥90 |
| July 2005 | ¥63 | ¥84 |
| June 2005 | ¥69 | ¥92 |
| May 2005 | ¥66 | ¥87 |
| April 2005 | ¥63 | ¥83 |
| March 2005 | ¥66 | ¥87 |
| February 2005 | ¥64 | ¥85 |
| January 2005 | ¥65 | ¥86 |
| December 2004 | ¥66 | ¥87 |
| November 2004 | ¥76 | ¥101 |
| October 2004 | ¥76 | ¥101 |
| September 2004 | ¥70 | ¥93 |
| August 2004 | ¥90 | ¥119 |
| July 2004 | ¥91 | ¥120 |
| June 2004 | ¥87 | ¥115 |
| May 2004 | ¥79 | ¥105 |
| April 2004 | ¥89 | ¥118 |
| March 2004 | ¥71 | ¥94 |
| February 2004 | ¥68 | ¥91 |
| January 2004 | ¥64 | ¥85 |
| December 2003 | ¥62 | ¥82 |
| November 2003 | ¥63 | ¥84 |
| October 2003 | ¥72 | ¥96 |
| September 2003 | ¥63 | ¥84 |
| August 2003 | ¥67 | ¥89 |
| July 2003 | ¥62 | ¥82 |
| June 2003 | ¥64 | ¥86 |
| May 2003 | ¥66 | ¥88 |
4820.T
Price: ¥614
52 week price:
5-year range yield:
Forward Dividend Yield: 2.28%
Payout Ratio: 50.63%
Payout Ratio Range:
Dividend Per Share: 14.00 JPY
Earnings Per Share: 27.69 JPY
P/E Ratio: 30.55
Exchange: JPX
Sector: Healthcare
Industry: Health Information Services
Market Capitalization: 45.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: -7.39%
DGR5: 8.25%
DGR10: 30.00%