Focus Systems Corporation 4662
TSE · Japan · Technology Services
¥1,622.00+6.00 (+0.37%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥1,593.00 | -0.13% | ¥1,600.00 | ¥1,611.00 | ¥1,583.00 | 42.90K |