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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,758 1,835 1,691 1,808 +50 +2.84% 287,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,758 -1.40% 1,784 210,100 700 267,800 382.57
Nov 21, 2025 1,783 +9.93% 1,731 404,700 500 220,500 441.00
Nov 14, 2025 1,622 +1.31% 1,635 137,800 200 216,100 1,080.50
Nov 7, 2025 1,601 -1.11% 1,595 73,200 300 206,400 688.00
Oct 31, 2025 1,619 -3.57% 1,637 166,400 200 204,700 1,023.50
Oct 24, 2025 1,679 +8.81% 1,629 120,200 300 206,500 688.33
Oct 17, 2025 1,543 -2.96% 1,565 84,300 200 199,100 995.50
Oct 10, 2025 1,590 -0.69% 1,616 199,400 200 197,600 988.00
Oct 3, 2025 1,601 -2.56% 1,596 125,000 300 193,600 645.33
Sep 26, 2025 1,643 +0.37% 1,629 99,300 300 196,000 653.33
Sep 19, 2025 1,637 -0.43% 1,605 172,200 300 208,400 694.67
Sep 12, 2025 1,644 +2.37% 1,636 125,200 700 221,800 316.86
Sep 5, 2025 1,606 -2.13% 1,607 135,600 300 209,800 699.33
Aug 29, 2025 1,641 -2.90% 1,654 155,900 700 180,600 258.00
Aug 22, 2025 1,690 +4.19% 1,680 211,000 300 199,600 665.33
Aug 15, 2025 1,622 +12.17% 1,643 539,900 400 212,800 532.00
Aug 8, 2025 1,446 -0.28% 1,450 102,400 300 328,500 1,095.00
Aug 1, 2025 1,450 +3.06% 1,420 104,200 300 330,700 1,102.33
Jul 25, 2025 1,407 +2.93% 1,379 128,000 300 327,900 1,093.00
Jul 18, 2025 1,367 -1.94% 1,386 135,200 400 321,300 803.25