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, 2022 890 944 881 930 +37 +4.14% 425,200
Jun, 2022 913 930 871 893 -23 -2.51% 558,300
May, 2022 904 932 873 916 +12 +1.33% 583,700
Apr, 2022 945 958 870 904 -42 -4.44% 783,200
Mar, 2022 928 978 872 946 +33 +3.61% 2,152,700
Feb, 2022 912 949 871 913 +4 +0.44% 728,000
Jan, 2022 989 999 878 909 -80 -8.09% 870,000
Dec, 2021 1,017 1,030 936 989 -34 -3.32% 1,192,600
Nov, 2021 1,029 1,175 1,013 1,023 +9 +0.89% 2,063,300
Oct, 2021 1,008 1,036 950 1,014 +1 +0.10% 893,600
Sep, 2021 1,020 1,076 998 1,013 -3 -0.30% 1,314,800
Aug, 2021 992 1,024 917 1,016 +24 +2.42% 1,064,900
Jul, 2021 1,030 1,032 948 992 -40 -3.88% 1,572,700
Jun, 2021 885 1,350 881 1,032 +150 +17.01% 7,442,100
May, 2021 893 930 865 882 -10 -1.12% 657,600
Apr, 2021 998 1,008 887 892 -95 -9.63% 860,200
Mar, 2021 936 1,047 906 987 +66 +7.17% 2,433,300
Feb, 2021 936 989 916 921 -14 -1.50% 1,010,300
Jan, 2021 910 990 891 935 +25 +2.75% 1,143,900
Dec, 2020 909 957 881 910 +7 +0.78% 1,162,200