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
Mar, 2024 1,128 1,462 1,111 1,309 +180 +15.94% 2,217,900
Feb, 2024 1,054 1,163 1,027 1,129 +68 +6.41% 861,500
Jan, 2024 994 1,068 986 1,061 +66 +6.63% 587,500
Dec, 2023 984 999 958 995 +4 +0.40% 534,700
Nov, 2023 992 1,004 961 991 +2 +0.20% 573,600
Oct, 2023 981 993 942 989 +9 +0.92% 711,500
Sep, 2023 987 1,004 963 980 -2 -0.20% 493,800
Aug, 2023 1,024 1,031 934 982 -51 -4.94% 815,300
Jul, 2023 1,065 1,075 1,002 1,033 -22 -2.09% 666,100
Jun, 2023 1,032 1,098 1,028 1,055 +25 +2.43% 874,800
May, 2023 1,020 1,040 1,010 1,030 +13 +1.28% 580,200
Apr, 2023 1,005 1,038 986 1,017 +14 +1.40% 521,800
Mar, 2023 1,011 1,059 982 1,003 -9 -0.89% 791,400
Feb, 2023 1,070 1,118 985 1,012 -52 -4.89% 883,200
Jan, 2023 1,015 1,081 995 1,064 +44 +4.31% 467,600
Dec, 2022 1,005 1,026 970 1,020 +18 +1.80% 633,500
Nov, 2022 1,011 1,035 996 1,002 -8 -0.79% 424,800
Oct, 2022 952 1,017 947 1,010 +54 +5.65% 486,800
Sep, 2022 1,007 1,030 937 956 -51 -5.06% 580,000
Aug, 2022 932 1,029 927 1,007 +77 +8.28% 788,500