Focus Systems Corporation(4662) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 20, 2026	1,709	1,814	1,666	1,673	-65	-3.74%	666,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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