Focus Systems Corporation 4662
TSE · Japan · Technologiedienstleistungen
¥1.587,00-35,00 (-2,16 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.588,00 | -2,10 % | ¥1.607,00 | ¥1.619,00 | ¥1.584,00 | 25,50K |
| 2026-10-01 | ¥1.622,00 | +0,37 % | ¥1.609,00 | ¥1.626,00 | ¥1.600,00 | 24,00K |
| 2026-09-30 | ¥1.616,00 | +1,19 % | ¥1.595,00 | ¥1.624,00 | ¥1.590,00 | 26,60K |
| 2026-09-29 | ¥1.597,00 | -2,08 % | ¥1.619,00 | ¥1.619,00 | ¥1.595,00 | 32,50K |
| 2026-09-28 | ¥1.631,00 | -0,97 % | ¥1.633,00 | ¥1.649,00 | ¥1.620,00 | 53,90K |
| 2026-09-25 | ¥1.647,00 | +0,86 % | ¥1.627,00 | ¥1.648,00 | ¥1.626,00 | 35,70K |
| 2026-09-24 | ¥1.633,00 | +0,06 % | ¥1.642,00 | ¥1.648,00 | ¥1.632,00 | 44,20K |
| 2026-09-18 | ¥1.632,00 | -0,31 % | ¥1.629,00 | ¥1.638,00 | ¥1.622,00 | 23,30K |
| 2026-09-17 | ¥1.637,00 | +1,68 % | ¥1.618,00 | ¥1.637,00 | ¥1.616,00 | 26,70K |
| 2026-09-16 | ¥1.610,00 | -0,68 % | ¥1.610,00 | ¥1.622,00 | ¥1.605,00 | 14,90K |
| 2026-09-15 | ¥1.621,00 | +0,68 % | ¥1.610,00 | ¥1.628,00 | ¥1.608,00 | 29,70K |
| 2026-09-14 | ¥1.610,00 | +2,03 % | ¥1.575,00 | ¥1.611,00 | ¥1.575,00 | 21,60K |
| 2026-09-11 | ¥1.578,00 | -1,87 % | ¥1.580,00 | ¥1.595,00 | ¥1.575,00 | 45,20K |
| 2026-09-10 | ¥1.608,00 | +0,44 % | ¥1.600,00 | ¥1.609,00 | ¥1.591,00 | 32,70K |
| 2026-09-09 | ¥1.601,00 | -1,23 % | ¥1.610,00 | ¥1.617,00 | ¥1.601,00 | 35,10K |
| 2026-09-08 | ¥1.621,00 | -0,86 % | ¥1.625,00 | ¥1.635,00 | ¥1.618,00 | 29,70K |
| 2026-09-07 | ¥1.635,00 | -0,37 % | ¥1.640,00 | ¥1.641,00 | ¥1.622,00 | 35,10K |
| 2026-09-04 | ¥1.641,00 | +0,31 % | ¥1.636,00 | ¥1.652,00 | ¥1.636,00 | 24,40K |
| 2026-09-03 | ¥1.636,00 | -1,33 % | ¥1.658,00 | ¥1.671,00 | ¥1.635,00 | 36,60K |
| 2026-09-02 | ¥1.658,00 | -3,04 % | ¥1.693,00 | ¥1.693,00 | ¥1.655,00 | 48,40K |
| 2026-09-01 | ¥1.710,00 | 0,00 % | ¥1.710,00 | ¥1.717,00 | ¥1.690,00 | 37,70K |
| 2026-08-31 | ¥1.710,00 | +1,36 % | ¥1.682,00 | ¥1.717,00 | ¥1.669,00 | 64,80K |
| 2026-08-28 | ¥1.687,00 | +0,96 % | ¥1.670,00 | ¥1.700,00 | ¥1.670,00 | 56,30K |
| 2026-08-27 | ¥1.671,00 | -0,59 % | ¥1.694,00 | ¥1.694,00 | ¥1.658,00 | 70,60K |
| 2026-08-26 | ¥1.681,00 | -1,12 % | ¥1.703,00 | ¥1.711,00 | ¥1.680,00 | 54,70K |
| 2026-08-25 | ¥1.700,00 | -1,05 % | ¥1.725,00 | ¥1.726,00 | ¥1.688,00 | 37,90K |
| 2026-08-24 | ¥1.718,00 | -0,52 % | ¥1.727,00 | ¥1.741,00 | ¥1.708,00 | 40,80K |
| 2026-08-21 | ¥1.727,00 | +1,11 % | ¥1.708,00 | ¥1.737,00 | ¥1.698,00 | 44,00K |
| 2026-08-20 | ¥1.708,00 | +1,36 % | ¥1.690,00 | ¥1.714,00 | ¥1.680,00 | 27,50K |
| 2026-08-19 | ¥1.685,00 | -1,86 % | ¥1.717,00 | ¥1.717,00 | ¥1.662,00 | 47,90K |
| 2026-08-18 | ¥1.717,00 | -0,12 % | ¥1.718,00 | ¥1.764,00 | ¥1.709,00 | 54,60K |
| 2026-08-17 | ¥1.719,00 | -1,26 % | ¥1.740,00 | ¥1.740,00 | ¥1.703,00 | 63,70K |
| 2026-08-14 | ¥1.741,00 | +2,84 % | ¥1.670,00 | ¥1.746,00 | ¥1.670,00 | 50,10K |
| 2026-08-13 | ¥1.693,00 | -0,53 % | ¥1.714,00 | ¥1.714,00 | ¥1.664,00 | 102,50K |
| 2026-08-12 | ¥1.702,00 | +3,72 % | ¥1.650,00 | ¥1.708,00 | ¥1.640,00 | 132,80K |
| 2026-08-10 | ¥1.641,00 | -4,87 % | ¥1.616,00 | ¥1.647,00 | ¥1.582,00 | 150,60K |
| 2026-08-07 | ¥1.725,00 | -1,48 % | ¥1.768,00 | ¥1.769,00 | ¥1.720,00 | 62,10K |
| 2026-08-06 | ¥1.751,00 | +1,68 % | ¥1.712,00 | ¥1.762,00 | ¥1.708,00 | 55,30K |
| 2026-08-05 | ¥1.722,00 | +0,47 % | ¥1.730,00 | ¥1.742,00 | ¥1.710,00 | 21,70K |
| 2026-08-04 | ¥1.714,00 | -0,98 % | ¥1.731,00 | ¥1.743,00 | ¥1.709,00 | 30,50K |
| 2026-08-03 | ¥1.731,00 | -0,97 % | ¥1.748,00 | ¥1.750,00 | ¥1.709,00 | 35,60K |
| 2026-07-31 | ¥1.748,00 | -1,47 % | ¥1.778,00 | ¥1.788,00 | ¥1.744,00 | 34,00K |
| 2026-07-30 | ¥1.774,00 | -0,73 % | ¥1.768,00 | ¥1.795,00 | ¥1.768,00 | 36,90K |
| 2026-07-29 | ¥1.787,00 | +1,36 % | ¥1.770,00 | ¥1.793,00 | ¥1.760,00 | 44,80K |
| 2026-07-28 | ¥1.763,00 | -0,79 % | ¥1.780,00 | ¥1.786,00 | ¥1.748,00 | 35,20K |
| 2026-07-27 | ¥1.777,00 | +3,19 % | ¥1.747,00 | ¥1.777,00 | ¥1.736,00 | 40,90K |
| 2026-07-24 | ¥1.722,00 | -0,35 % | ¥1.723,00 | ¥1.730,00 | ¥1.708,00 | 24,70K |
| 2026-07-23 | ¥1.728,00 | -1,31 % | ¥1.764,00 | ¥1.764,00 | ¥1.715,00 | 44,60K |
| 2026-07-22 | ¥1.751,00 | -1,46 % | ¥1.785,00 | ¥1.785,00 | ¥1.748,00 | 38,70K |
| 2026-07-21 | ¥1.777,00 | +2,72 % | ¥1.750,00 | ¥1.777,00 | ¥1.747,00 | 41,30K |
| 2026-07-17 | ¥1.730,00 | -1,54 % | ¥1.765,00 | ¥1.766,00 | ¥1.708,00 | 90,20K |
| 2026-07-16 | ¥1.757,00 | +0,63 % | ¥1.744,00 | ¥1.769,00 | ¥1.732,00 | 63,00K |
| 2026-07-15 | ¥1.746,00 | +2,77 % | ¥1.707,00 | ¥1.747,00 | ¥1.700,00 | 59,40K |
| 2026-07-14 | ¥1.699,00 | +0,89 % | ¥1.695,00 | ¥1.706,00 | ¥1.683,00 | 39,10K |
| 2026-07-13 | ¥1.684,00 | -0,30 % | ¥1.700,00 | ¥1.711,00 | ¥1.684,00 | 47,90K |
| 2026-07-10 | ¥1.689,00 | +1,38 % | ¥1.663,00 | ¥1.693,00 | ¥1.663,00 | 33,10K |
| 2026-07-09 | ¥1.666,00 | -0,95 % | ¥1.671,00 | ¥1.684,00 | ¥1.660,00 | 37,40K |
| 2026-07-08 | ¥1.682,00 | -0,47 % | ¥1.690,00 | ¥1.706,00 | ¥1.679,00 | 37,30K |
| 2026-07-07 | ¥1.690,00 | +0,66 % | ¥1.697,00 | ¥1.715,00 | ¥1.681,00 | 54,40K |
| 2026-07-06 | ¥1.679,00 | +0,18 % | ¥1.676,00 | ¥1.700,00 | ¥1.670,00 | 40,90K |
| 2026-07-03 | ¥1.676,00 | +1,88 % | ¥1.652,00 | ¥1.681,00 | ¥1.652,00 | 52,70K |
| 2026-07-02 | ¥1.645,00 | +2,24 % | ¥1.625,00 | ¥1.661,00 | ¥1.625,00 | 54,30K |
| 2026-07-01 | ¥1.609,00 | +0,19 % | ¥1.625,00 | ¥1.625,00 | ¥1.604,00 | 17,70K |
| 2026-06-30 | ¥1.606,00 | -1,23 % | ¥1.632,00 | ¥1.632,00 | ¥1.605,00 | 38,40K |
| 2026-06-29 | ¥1.626,00 | +0,99 % | ¥1.630,00 | ¥1.653,00 | ¥1.614,00 | 43,60K |
| 2026-06-26 | ¥1.610,00 | +0,19 % | ¥1.607,00 | ¥1.625,00 | ¥1.595,00 | 41,30K |
| 2026-06-25 | ¥1.607,00 | +0,88 % | ¥1.616,00 | ¥1.616,00 | ¥1.593,00 | 31,40K |
| 2026-06-24 | ¥1.593,00 | -0,13 % | ¥1.596,00 | ¥1.614,00 | ¥1.590,00 | 45,40K |
| 2026-06-23 | ¥1.595,00 | -3,33 % | ¥1.636,00 | ¥1.645,00 | ¥1.585,00 | 103,00K |
| 2026-06-22 | ¥1.650,00 | +1,66 % | ¥1.645,00 | ¥1.674,00 | ¥1.635,00 | 86,70K |
| 2026-06-19 | ¥1.623,00 | +1,12 % | ¥1.620,00 | ¥1.635,00 | ¥1.608,00 | 64,00K |
| 2026-06-18 | ¥1.605,00 | +0,50 % | ¥1.597,00 | ¥1.638,00 | ¥1.597,00 | 53,60K |
| 2026-06-17 | ¥1.597,00 | +2,57 % | ¥1.569,00 | ¥1.622,00 | ¥1.555,00 | 65,60K |
| 2026-06-16 | ¥1.557,00 | -0,19 % | ¥1.567,00 | ¥1.567,00 | ¥1.537,00 | 51,40K |
| 2026-06-15 | ¥1.560,00 | +0,91 % | ¥1.578,00 | ¥1.584,00 | ¥1.554,00 | 58,70K |
| 2026-06-12 | ¥1.546,00 | +1,71 % | ¥1.525,00 | ¥1.551,00 | ¥1.515,00 | 67,50K |
| 2026-06-11 | ¥1.520,00 | -0,98 % | ¥1.526,00 | ¥1.531,00 | ¥1.508,00 | 48,80K |
| 2026-06-10 | ¥1.535,00 | +0,85 % | ¥1.518,00 | ¥1.543,00 | ¥1.515,00 | 53,80K |
| 2026-06-09 | ¥1.522,00 | -1,17 % | ¥1.550,00 | ¥1.566,00 | ¥1.522,00 | 73,20K |
| 2026-06-08 | ¥1.540,00 | -3,21 % | ¥1.558,00 | ¥1.580,00 | ¥1.534,00 | 74,00K |
| 2026-06-05 | ¥1.591,00 | +3,92 % | ¥1.569,00 | ¥1.600,00 | ¥1.562,00 | 104,10K |
| 2026-06-04 | ¥1.531,00 | 0,00 % | ¥1.516,00 | ¥1.531,00 | ¥1.498,00 | 55,80K |
| 2026-06-03 | ¥1.531,00 | -2,86 % | ¥1.582,00 | ¥1.582,00 | ¥1.530,00 | 65,70K |
| 2026-06-02 | ¥1.576,00 | +1,09 % | ¥1.560,00 | ¥1.586,00 | ¥1.542,00 | 77,30K |
| 2026-06-01 | ¥1.559,00 | -0,26 % | ¥1.587,00 | ¥1.587,00 | ¥1.550,00 | 48,40K |
| 2026-05-29 | ¥1.563,00 | -0,38 % | ¥1.569,00 | ¥1.599,00 | ¥1.563,00 | 61,80K |
| 2026-05-28 | ¥1.569,00 | -0,95 % | ¥1.562,00 | ¥1.572,00 | ¥1.539,00 | 78,00K |
| 2026-05-27 | ¥1.584,00 | +1,28 % | ¥1.569,00 | ¥1.596,00 | ¥1.553,00 | 101,50K |
| 2026-05-26 | ¥1.564,00 | -1,08 % | ¥1.576,00 | ¥1.577,00 | ¥1.564,00 | 38,20K |
| 2026-05-25 | ¥1.581,00 | -0,75 % | ¥1.601,00 | ¥1.601,00 | ¥1.568,00 | 57,20K |