Focus Systems Corporation(4662) Historical

52 Week High Jun 19, 2025

1,520 JPY

52 Week Low Apr 7, 2025

912 JPY

Yearly High Jun 19, 2025

1,520 JPY

Yearly Low Apr 7, 2025

912 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	1,412	1,451	1,394	1,450	+43	+3.06%	117,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 25, 2025	1,351	1,421	1,346	1,407	+40	+2.93%	128,000
Jul 18, 2025	1,387	1,413	1,367	1,367	-27	-1.94%	135,200
Jul 11, 2025	1,392	1,422	1,380	1,394	-16	-1.13%	136,500
Jul 4, 2025	1,500	1,513	1,391	1,410	-82	-5.50%	201,300
Jun 27, 2025	1,458	1,496	1,427	1,492	+22	+1.50%	165,700
Jun 20, 2025	1,419	1,520	1,418	1,470	+49	+3.45%	282,700
Jun 13, 2025	1,370	1,448	1,359	1,421	+46	+3.35%	229,500
Jun 6, 2025	1,350	1,400	1,345	1,375	+8	+0.59%	151,500
May 30, 2025	1,303	1,381	1,303	1,367	+64	+4.91%	240,100
May 23, 2025	1,288	1,333	1,265	1,303	+20	+1.56%	170,100
May 16, 2025	1,222	1,335	1,204	1,283	+147	+12.94%	536,700
May 9, 2025	1,119	1,145	1,112	1,136	+17	+1.52%	56,800
May 2, 2025	1,095	1,132	1,042	1,119	+33	+3.04%	205,200
Apr 25, 2025	1,048	1,101	1,040	1,086	+38	+3.63%	114,800
Apr 18, 2025	996	1,048	994	1,048	+59	+5.97%	78,800
Apr 11, 2025	941	1,003	912	989	-7	-0.70%	218,900
Apr 4, 2025	1,096	1,096	979	996	-111	-10.03%	187,800
Mar 28, 2025	1,127	1,159	1,103	1,107	-17	-1.51%	183,200
Mar 21, 2025	1,124	1,132	1,105	1,124	+9	+0.81%	92,600
Mar 14, 2025	1,095	1,129	1,085	1,115	+24	+2.20%	127,400