Focus Systems Corporation(4662) Historical

52 Week High Dec 9, 2025

2,249 JPY

52 Week Low Apr 11, 2025

955 JPY

Yearly High Jan 19, 2026

1,951 JPY

Yearly Low Mar 30, 2026

1,537 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 10, 2026	1,618	1,618	1,558	1,560	-44	-2.74%	57,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 9, 2026	1,640	1,640	1,604	1,604	-36	-2.20%	58,000
Apr 8, 2026	1,656	1,663	1,640	1,640	+17	+1.05%	50,700
Apr 7, 2026	1,600	1,629	1,600	1,623	+23	+1.44%	24,500
Apr 6, 2026	1,589	1,605	1,589	1,600	+11	+0.69%	25,200
Apr 3, 2026	1,581	1,611	1,581	1,589	+5	+0.32%	25,400
Apr 2, 2026	1,614	1,636	1,577	1,584	-20	-1.25%	40,900
Apr 1, 2026	1,600	1,612	1,583	1,604	+35	+2.23%	45,200
Mar 31, 2026	1,541	1,575	1,541	1,569	+9	+0.58%	57,600
Mar 30, 2026	1,551	1,568	1,537	1,560	-90	-5.45%	71,000
Mar 27, 2026	1,611	1,656	1,611	1,650	+10	+0.61%	60,200
Mar 26, 2026	1,644	1,660	1,617	1,640	-4	-0.24%	72,000
Mar 25, 2026	1,648	1,649	1,633	1,644	+24	+1.48%	59,700
Mar 24, 2026	1,602	1,622	1,591	1,620	+68	+4.38%	64,900
Mar 23, 2026	1,562	1,568	1,543	1,552	-47	-2.94%	77,500
Mar 19, 2026	1,631	1,645	1,598	1,599	-66	-3.96%	78,400
Mar 18, 2026	1,645	1,665	1,638	1,665	+35	+2.15%	40,300
Mar 17, 2026	1,643	1,643	1,620	1,630	+12	+0.74%	45,100
Mar 16, 2026	1,609	1,641	1,600	1,618	+19	+1.19%	57,500
Mar 13, 2026	1,575	1,607	1,575	1,599	-6	-0.37%	53,200
Mar 12, 2026	1,645	1,645	1,598	1,605	-41	-2.49%	50,500