Focus Systems Corporation(4662) Historical

52 Week High Dec 9, 2025

2,249 JPY

52 Week Low Apr 11, 2025

955 JPY

Yearly High Jan 19, 2026

1,951 JPY

Yearly Low Mar 30, 2026

1,537 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 10, 2026	1,589	1,663	1,558	1,560	-29	-1.83%	272,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 3, 2026	1,551	1,636	1,537	1,589	-61	-3.70%	240,100
Mar 27, 2026	1,562	1,660	1,543	1,650	+51	+3.19%	334,300
Mar 19, 2026	1,609	1,665	1,598	1,599	0	0.00%	221,300
Mar 13, 2026	1,581	1,675	1,575	1,599	-54	-3.27%	333,600
Mar 6, 2026	1,643	1,699	1,573	1,653	-30	-1.78%	513,400
Feb 27, 2026	1,654	1,700	1,623	1,683	+10	+0.60%	311,200
Feb 20, 2026	1,709	1,814	1,666	1,673	-65	-3.74%	575,800
Feb 13, 2026	1,785	1,880	1,736	1,738	-19	-1.08%	504,500
Feb 6, 2026	1,828	1,850	1,745	1,757	-78	-4.25%	486,200
Jan 30, 2026	1,862	1,862	1,801	1,835	-65	-3.42%	496,300
Jan 23, 2026	1,931	1,951	1,850	1,900	+9	+0.48%	500,100
Jan 16, 2026	1,876	1,942	1,828	1,891	+55	+3.00%	570,700
Jan 9, 2026	1,790	1,866	1,786	1,836	+21	+1.16%	592,100
Dec 30, 2025	1,824	1,866	1,811	1,815	-22	-1.20%	166,300
Dec 26, 2025	1,903	1,916	1,769	1,837	-67	-3.52%	882,700
Dec 19, 2025	1,906	1,972	1,816	1,904	-14	-0.73%	1,339,300
Dec 12, 2025	1,937	2,249	1,900	1,918	+81	+4.41%	5,483,000
Dec 5, 2025	1,758	1,840	1,691	1,837	+79	+4.49%	328,800
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