Focus Systems Corporation(4662) Historical

52 Week High Dec 9, 2025

2,249 JPY

52 Week Low Apr 7, 2025

912 JPY

Yearly High Dec 9, 2025

2,249 JPY

Yearly Low Apr 7, 2025

912 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 20, 2026	1,703	1,717	1,666	1,673	-37	-2.16%	91,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 19, 2026	1,738	1,738	1,688	1,710	-10	-0.58%	118,900
Feb 18, 2026	1,732	1,735	1,706	1,720	-36	-2.05%	100,400
Feb 17, 2026	1,790	1,814	1,742	1,756	-18	-1.01%	109,200
Feb 16, 2026	1,709	1,782	1,703	1,774	+36	+2.07%	156,200
Feb 13, 2026	1,865	1,874	1,736	1,738	-127	-6.81%	242,000
Feb 12, 2026	1,848	1,880	1,838	1,865	+35	+1.91%	122,600
Feb 10, 2026	1,782	1,838	1,777	1,830	+65	+3.68%	71,600
Feb 9, 2026	1,785	1,791	1,761	1,765	+8	+0.46%	68,300
Feb 6, 2026	1,791	1,792	1,745	1,757	-70	-3.83%	128,200
Feb 5, 2026	1,788	1,831	1,778	1,827	+39	+2.18%	71,000
Feb 4, 2026	1,830	1,839	1,788	1,788	-57	-3.09%	132,000
Feb 3, 2026	1,834	1,850	1,819	1,845	+31	+1.71%	64,300
Feb 2, 2026	1,828	1,849	1,803	1,814	-21	-1.14%	90,700
Jan 30, 2026	1,822	1,848	1,801	1,835	+13	+0.71%	115,400
Jan 29, 2026	1,825	1,831	1,807	1,822	-16	-0.87%	83,600
Jan 28, 2026	1,835	1,839	1,820	1,838	-9	-0.49%	51,800
Jan 27, 2026	1,818	1,848	1,813	1,847	+21	+1.15%	66,300
Jan 26, 2026	1,862	1,862	1,807	1,826	-74	-3.89%	179,200
Jan 23, 2026	1,897	1,922	1,883	1,900	+15	+0.80%	66,200
Jan 22, 2026	1,885	1,893	1,851	1,885	+7	+0.37%	79,100