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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 20, 2026	1,709	1,814	1,666	1,673	-65	-3.74%	666,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
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