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
Dec 15, 2025	1,906	1,932	1,849	1,869	-49	-2.55%	648,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 12, 2025	1,918	+4.41%	2,064	5,483,000	ー	ー	ー
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
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