kabutan

Focus Systems Corporation(4662) Historical

4662
TSE Prime
Focus Systems Corporation
1,869
JPY
-49
(-2.55%)
Dec 15, 3:30 pm JST
12.05
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
1,921
Dec 15, 11:57 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,758 2,249 1,691 1,869 +111 +6.31% 6,460,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2002 595 595 515 550 -35 -5.98% 946,400
Jun, 2002 695 740 540 585 -90 -13.33% 1,625,600
May, 2002 525 675 520 675 +170 +33.66% 2,154,800
Apr, 2002 635 675 500 505 -160 -24.06% 1,444,800
Mar, 2002 490 760 490 665 +175 +35.71% 1,947,400
Feb, 2002 545 550 455 490 -40 -7.55% 635,600
Jan, 2002 695 720 499 530 -165 -23.74% 777,600
Dec, 2001 760 905 605 695 -85 -10.90% 885,000
Nov, 2001 1,000 1,065 750 780 -195 -20.00% 1,373,400
Oct, 2001 750 1,125 725 975 +180 +22.64% 3,409,600
Sep, 2001 810 875 585 795 -15 -1.85% 1,219,400
Aug, 2001 845 950 795 810 -20 -2.41% 947,800
Jul, 2001 880 975 690 830 -75 -8.29% 1,502,000
Jun, 2001 1,200 1,255 850 905 -275 -23.31% 1,473,000
May, 2001 1,185 1,365 1,145 1,180 -30 -2.48% 2,845,200
Apr, 2001 1,145 1,370 1,090 1,210 +135 +12.56% 7,320,000
Mar, 2001 670 1,190 560 1,075 +395 +58.09% 10,030,800
Feb, 2001 645 920 610 680 +25 +3.82% 9,257,000
Jan, 2001 525 705 372 655 ー ー% 9,478,600