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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 10, 2026	1,589	1,663	1,558	1,560	-29	-1.83%	272,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 3, 2026	1,589	-3.70%	1,576	240,100	300	205,200	684.00
Mar 27, 2026	1,650	+3.19%	1,616	334,300	400	207,400	518.50
Mar 19, 2026	1,599	0.00%	1,625	221,300	300	222,600	742.00
Mar 13, 2026	1,599	-3.27%	1,621	333,600	500	227,200	454.40
Mar 6, 2026	1,653	-1.78%	1,648	513,400	500	235,500	471.00
Feb 27, 2026	1,683	+0.60%	1,659	311,200	100	239,200	2,392.00
Feb 20, 2026	1,673	-3.74%	1,728	575,800	100	248,300	2,483.00
Feb 13, 2026	1,738	-1.08%	1,806	504,500	400	302,600	756.50
Feb 6, 2026	1,757	-4.25%	1,802	486,200	300	321,600	1,072.00
Jan 30, 2026	1,835	-3.42%	1,826	496,300	500	326,000	652.00
Jan 23, 2026	1,900	+0.48%	1,902	500,100	100	352,800	3,528.00
Jan 16, 2026	1,891	+3.00%	1,869	570,700	100	351,300	3,513.00
Jan 9, 2026	1,836	+1.16%	1,819	592,100	200	470,300	2,351.50
Dec 30, 2025	1,815	-1.20%	1,830	166,300	ー	ー	ー
Dec 26, 2025	1,837	-3.52%	1,848	882,700	100	504,900	5,049.00
Dec 19, 2025	1,904	-0.73%	1,875	1,339,300	400	678,500	1,696.25
Dec 12, 2025	1,918	+4.41%	2,064	5,483,000	700	716,200	1,023.14
Dec 5, 2025	1,837	+4.49%	1,770	328,800	200	321,900	1,609.50
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