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, 2019 981 1,069 910 969 -10 -1.02% 2,602,600
Feb, 2019 998 1,104 961 979 -10 -1.01% 2,027,200
Jan, 2019 919 1,064 901 989 +40 +4.21% 1,240,900
Dec, 2018 1,130 1,130 877 949 -165 -14.81% 2,584,100
Nov, 2018 936 1,153 897 1,114 +188 +20.30% 4,490,300
Oct, 2018 1,050 1,065 835 926 -124 -11.81% 2,722,000
Sep, 2018 976 1,089 937 1,050 +81 +8.36% 2,405,900
Aug, 2018 862 1,000 830 969 +108 +12.54% 2,341,800
Jul, 2018 833 882 774 861 +20 +2.38% 1,609,900
Jun, 2018 857 879 796 841 -26 -3.00% 1,929,600
May, 2018 924 979 842 867 -64 -6.87% 2,786,000
Apr, 2018 943 974 883 931 -12 -1.27% 2,888,200
Mar, 2018 947 1,035 900 943 -12 -1.26% 5,625,700
Feb, 2018 910 972 765 955 +51 +5.64% 3,620,400
Jan, 2018 989 1,000 903 904 -74 -7.57% 3,392,700
Dec, 2017 900 988 847 978 +76 +8.43% 2,461,400
Nov, 2017 977 1,019 886 902 -63 -6.53% 1,835,700
Oct, 2017 953 967 892 965 +23 +2.44% 1,581,000
Sep, 2017 984 997 837 942 -37 -3.78% 2,696,700
Aug, 2017 1,003 1,031 943 979 -34 -3.36% 4,351,600