kabutan

Focus Systems Corporation(4662) Historical

4662
TSE Prime
Focus Systems Corporation
1,837
JPY
+26
(+1.44%)
Dec 5, 3:30 pm JST
11.88
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,839.8
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
1,816 JPY
52 Week Low Apr 7, 2025
912 JPY
Yearly High Dec 4, 2025
1,816 JPY
Yearly Low Apr 7, 2025
912 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,758 1,840 1,691 1,837 +79 +4.49% 328,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,795 1,810 1,745 1,758 -25 -1.40% 210,100
Nov 21, 2025 1,702 1,798 1,679 1,783 +161 +9.93% 404,700
Nov 14, 2025 1,601 1,673 1,598 1,622 +21 +1.31% 137,800
Nov 7, 2025 1,611 1,639 1,555 1,601 -18 -1.11% 73,200
Oct 31, 2025 1,697 1,710 1,588 1,619 -60 -3.57% 166,400
Oct 24, 2025 1,555 1,679 1,555 1,679 +136 +8.81% 120,200
Oct 17, 2025 1,552 1,609 1,540 1,543 -47 -2.96% 84,300
Oct 10, 2025 1,631 1,660 1,564 1,590 -11 -0.69% 199,400
Oct 3, 2025 1,644 1,644 1,563 1,601 -42 -2.56% 125,000
Sep 26, 2025 1,639 1,655 1,603 1,643 +6 +0.37% 99,300
Sep 19, 2025 1,641 1,641 1,570 1,637 -7 -0.43% 172,200
Sep 12, 2025 1,612 1,668 1,605 1,644 +38 +2.37% 125,200
Sep 5, 2025 1,637 1,650 1,582 1,606 -35 -2.13% 135,600
Aug 29, 2025 1,700 1,703 1,619 1,641 -49 -2.90% 155,900
Aug 22, 2025 1,662 1,704 1,649 1,690 +68 +4.19% 211,000
Aug 15, 2025 1,666 1,696 1,585 1,622 +176 +12.17% 539,900
Aug 8, 2025 1,435 1,475 1,421 1,446 -4 -0.28% 102,400
Aug 1, 2025 1,412 1,451 1,394 1,450 +43 +3.06% 104,200
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