kabutan

Focus Systems Corporation(4662) Historical

4662
TSE Prime
Focus Systems Corporation
1,837
JPY
+26
(+1.44%)
Dec 5, 3:30 pm JST
11.88
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,839.8
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,758 1,840 1,691 1,837 +79 +4.49% 328,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,611 1,810 1,555 1,758 +139 +8.59% 825,800
Oct, 2025 1,593 1,710 1,540 1,619 +15 +0.94% 655,900
Sep, 2025 1,637 1,668 1,570 1,604 -37 -2.25% 571,700
Aug, 2025 1,443 1,704 1,421 1,641 +201 +13.96% 1,022,600
Jul, 2025 1,500 1,510 1,346 1,440 -60 -4.00% 650,200
Jun, 2025 1,350 1,520 1,345 1,500 +133 +9.73% 871,000
May, 2025 1,110 1,381 1,100 1,367 +255 +22.93% 1,050,100
Apr, 2025 1,074 1,126 912 1,112 +38 +3.54% 729,500
Mar, 2025 1,065 1,159 1,065 1,074 +11 +1.03% 533,100
Feb, 2025 1,101 1,123 1,036 1,063 -48 -4.32% 320,200
Jan, 2025 1,120 1,123 1,047 1,111 -2 -0.18% 300,900
Dec, 2024 1,091 1,137 1,076 1,113 +22 +2.02% 328,500
Nov, 2024 1,076 1,125 1,065 1,091 +9 +0.83% 321,600
Oct, 2024 1,140 1,144 1,030 1,082 -32 -2.87% 418,300
Sep, 2024 1,183 1,183 1,083 1,114 -65 -5.51% 477,200
Aug, 2024 1,276 1,280 932 1,179 -108 -8.39% 551,100
Jul, 2024 1,285 1,297 1,202 1,287 +6 +0.47% 549,100
Jun, 2024 1,128 1,293 1,089 1,281 +173 +15.61% 495,700
May, 2024 1,220 1,252 1,060 1,108 -112 -9.18% 835,000
Apr, 2024 1,302 1,307 1,179 1,220 -89 -6.80% 631,300