kabutan

Focus Systems Corporation(4662) Historical

4662
TSE Prime
Focus Systems Corporation
1,808
JPY
-3
(-0.17%)
Dec 5, 1:35 pm JST
11.66
USD
Dec 4, 11:35 pm EST
Result
PTS
outside of trading hours
1,808.1
Dec 5, 1:35 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
1,816 JPY
52 Week Low Apr 7, 2025
912 JPY
Yearly High Dec 4, 2025
1,816 JPY
Yearly Low Apr 7, 2025
912 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,820 1,835 1,795 1,808 -3 -0.17% 23,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,789 1,816 1,772 1,811 +36 +2.03% 63,100
Dec 3, 2025 1,738 1,797 1,738 1,775 +35 +2.01% 68,000
Dec 2, 2025 1,726 1,746 1,691 1,740 +24 +1.40% 61,000
Dec 1, 2025 1,758 1,764 1,712 1,716 -42 -2.39% 71,800
Nov 28, 2025 1,765 1,781 1,745 1,758 -16 -0.90% 28,900
Nov 27, 2025 1,809 1,810 1,766 1,774 -26 -1.44% 44,600
Nov 26, 2025 1,773 1,802 1,771 1,800 +31 +1.75% 94,000
Nov 25, 2025 1,795 1,795 1,754 1,769 -14 -0.79% 42,600
Nov 21, 2025 1,690 1,798 1,679 1,783 +76 +4.45% 95,700
Nov 20, 2025 1,733 1,757 1,702 1,707 -10 -0.58% 57,900
Nov 19, 2025 1,717 1,745 1,693 1,717 0 0.00% 55,500
Nov 18, 2025 1,728 1,737 1,705 1,717 -29 -1.66% 59,900
Nov 17, 2025 1,702 1,753 1,701 1,746 +124 +7.64% 135,700
Nov 14, 2025 1,645 1,655 1,619 1,622 -34 -2.05% 46,400
Nov 13, 2025 1,645 1,673 1,640 1,656 +9 +0.55% 33,300
Nov 12, 2025 1,615 1,669 1,615 1,647 +35 +2.17% 20,700
Nov 11, 2025 1,623 1,623 1,598 1,612 -3 -0.19% 23,500
Nov 10, 2025 1,601 1,621 1,601 1,615 +14 +0.87% 13,900
Nov 7, 2025 1,592 1,606 1,587 1,601 +2 +0.13% 12,500
Nov 6, 2025 1,586 1,619 1,582 1,599 +25 +1.59% 21,400