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
Nov, 2020 880 951 871 903 +21 +2.38% 1,061,200
Oct, 2020 1,022 1,063 878 882 -134 -13.19% 1,974,100
Sep, 2020 815 1,090 791 1,016 +205 +25.28% 2,587,700
Aug, 2020 779 832 775 811 +41 +5.32% 777,500
Jul, 2020 854 859 766 770 -83 -9.73% 991,000
Jun, 2020 927 964 821 853 -69 -7.48% 2,232,900
May, 2020 791 943 758 922 +126 +15.83% 2,195,100
Apr, 2020 661 839 602 796 +120 +17.75% 1,964,300
Mar, 2020 777 855 583 676 -109 -13.89% 2,447,300
Feb, 2020 928 1,085 781 785 -183 -18.90% 2,460,900
Jan, 2020 968 1,057 958 968 +15 +1.57% 2,187,000
Dec, 2019 901 966 879 953 +57 +6.36% 1,504,000
Nov, 2019 890 910 864 896 +5 +0.56% 624,000
Oct, 2019 839 910 813 891 +60 +7.22% 614,100
Sep, 2019 806 886 801 831 +22 +2.72% 783,300
Aug, 2019 857 859 777 809 -48 -5.60% 891,900
Jul, 2019 858 892 836 857 +13 +1.54% 780,600
Jun, 2019 837 892 809 844 0 0.00% 709,400
May, 2019 950 952 822 844 -111 -11.62% 1,160,200
Apr, 2019 974 993 937 955 -14 -1.44% 1,035,300