Focus Systems Corporation (TYO:4662)
Japan · Delayed Price · Currency is JPY 1,650.00
+10.00 (0.61%)
Mar 27, 2026, 3:30 PM JST
Focus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,611.00 | 1,635.00 | 1,611.00 | 1,629.00 | - | -0.67% | 2,800 |
| Mar 26, 2026 | 1,644.00 | 1,660.00 | 1,617.00 | 1,640.00 | 1,640.00 | -0.24% | 72,000 |
| Mar 25, 2026 | 1,648.00 | 1,649.00 | 1,633.00 | 1,644.00 | 1,644.00 | 1.48% | 59,700 |
| Mar 24, 2026 | 1,602.00 | 1,622.00 | 1,591.00 | 1,620.00 | 1,620.00 | 4.38% | 64,900 |
| Mar 23, 2026 | 1,562.00 | 1,568.00 | 1,543.00 | 1,552.00 | 1,552.00 | -2.94% | 77,500 |
| Mar 19, 2026 | 1,631.00 | 1,645.00 | 1,598.00 | 1,599.00 | 1,599.00 | -3.96% | 78,400 |
| Mar 18, 2026 | 1,645.00 | 1,665.00 | 1,638.00 | 1,665.00 | 1,665.00 | 2.15% | 40,300 |
| Mar 17, 2026 | 1,643.00 | 1,643.00 | 1,620.00 | 1,630.00 | 1,630.00 | 0.74% | 45,100 |
| Mar 16, 2026 | 1,609.00 | 1,641.00 | 1,600.00 | 1,618.00 | 1,618.00 | 1.19% | 57,500 |
| Mar 13, 2026 | 1,575.00 | 1,607.00 | 1,575.00 | 1,599.00 | 1,599.00 | -0.37% | 53,200 |
| Mar 12, 2026 | 1,645.00 | 1,645.00 | 1,598.00 | 1,605.00 | 1,605.00 | -2.49% | 50,500 |
| Mar 11, 2026 | 1,668.00 | 1,674.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.42% | 46,600 |
| Mar 10, 2026 | 1,639.00 | 1,675.00 | 1,634.00 | 1,653.00 | 1,653.00 | 1.72% | 59,500 |
| Mar 9, 2026 | 1,581.00 | 1,636.00 | 1,579.00 | 1,625.00 | 1,625.00 | -1.69% | 123,800 |
| Mar 6, 2026 | 1,642.00 | 1,666.00 | 1,638.00 | 1,653.00 | 1,653.00 | -0.42% | 78,700 |
| Mar 5, 2026 | 1,644.00 | 1,673.00 | 1,640.00 | 1,660.00 | 1,660.00 | 4.73% | 67,900 |
| Mar 4, 2026 | 1,611.00 | 1,638.00 | 1,573.00 | 1,585.00 | 1,585.00 | -4.52% | 116,200 |
| Mar 3, 2026 | 1,665.00 | 1,681.00 | 1,640.00 | 1,660.00 | 1,660.00 | -1.31% | 125,400 |
| Mar 2, 2026 | 1,643.00 | 1,699.00 | 1,632.00 | 1,682.00 | 1,682.00 | -0.06% | 125,200 |
| Feb 27, 2026 | 1,692.00 | 1,693.00 | 1,674.00 | 1,683.00 | 1,683.00 | 0.12% | 73,600 |
| Feb 26, 2026 | 1,654.00 | 1,700.00 | 1,651.00 | 1,681.00 | 1,681.00 | 2.50% | 64,900 |
| Feb 25, 2026 | 1,630.00 | 1,655.00 | 1,623.00 | 1,640.00 | 1,640.00 | -0.24% | 86,700 |
| Feb 24, 2026 | 1,654.00 | 1,654.00 | 1,632.00 | 1,644.00 | 1,644.00 | -1.73% | 86,000 |
| Feb 20, 2026 | 1,703.00 | 1,717.00 | 1,666.00 | 1,673.00 | 1,673.00 | -2.16% | 91,100 |
| Feb 19, 2026 | 1,738.00 | 1,738.00 | 1,688.00 | 1,710.00 | 1,710.00 | -0.58% | 118,900 |
| Feb 18, 2026 | 1,732.00 | 1,735.00 | 1,706.00 | 1,720.00 | 1,720.00 | -2.05% | 100,400 |
| Feb 17, 2026 | 1,790.00 | 1,814.00 | 1,742.00 | 1,756.00 | 1,756.00 | -1.01% | 109,200 |
| Feb 16, 2026 | 1,709.00 | 1,782.00 | 1,703.00 | 1,774.00 | 1,774.00 | 2.07% | 156,200 |
| Feb 13, 2026 | 1,865.00 | 1,874.00 | 1,736.00 | 1,738.00 | 1,738.00 | -6.81% | 242,000 |
| Feb 12, 2026 | 1,848.00 | 1,880.00 | 1,838.00 | 1,865.00 | 1,865.00 | 1.91% | 122,600 |
| Feb 10, 2026 | 1,782.00 | 1,838.00 | 1,777.00 | 1,830.00 | 1,830.00 | 3.68% | 71,600 |
| Feb 9, 2026 | 1,785.00 | 1,791.00 | 1,761.00 | 1,765.00 | 1,765.00 | 0.46% | 68,300 |
| Feb 6, 2026 | 1,791.00 | 1,792.00 | 1,745.00 | 1,757.00 | 1,757.00 | -3.83% | 128,200 |
| Feb 5, 2026 | 1,788.00 | 1,831.00 | 1,778.00 | 1,827.00 | 1,827.00 | 2.18% | 71,000 |
| Feb 4, 2026 | 1,830.00 | 1,839.00 | 1,788.00 | 1,788.00 | 1,788.00 | -3.09% | 132,000 |
| Feb 3, 2026 | 1,834.00 | 1,850.00 | 1,819.00 | 1,845.00 | 1,845.00 | 1.71% | 64,300 |
| Feb 2, 2026 | 1,828.00 | 1,849.00 | 1,803.00 | 1,814.00 | 1,814.00 | -1.14% | 90,700 |
| Jan 30, 2026 | 1,822.00 | 1,848.00 | 1,801.00 | 1,835.00 | 1,835.00 | 0.71% | 115,400 |
| Jan 29, 2026 | 1,825.00 | 1,831.00 | 1,807.00 | 1,822.00 | 1,822.00 | -0.87% | 83,600 |
| Jan 28, 2026 | 1,835.00 | 1,839.00 | 1,820.00 | 1,838.00 | 1,838.00 | -0.49% | 51,800 |
| Jan 27, 2026 | 1,818.00 | 1,848.00 | 1,813.00 | 1,847.00 | 1,847.00 | 1.15% | 66,300 |
| Jan 26, 2026 | 1,862.00 | 1,862.00 | 1,807.00 | 1,826.00 | 1,826.00 | -3.89% | 179,200 |
| Jan 23, 2026 | 1,897.00 | 1,922.00 | 1,883.00 | 1,900.00 | 1,900.00 | 0.80% | 66,200 |
| Jan 22, 2026 | 1,885.00 | 1,893.00 | 1,851.00 | 1,885.00 | 1,885.00 | 0.37% | 79,100 |
| Jan 21, 2026 | 1,870.00 | 1,894.00 | 1,850.00 | 1,878.00 | 1,878.00 | -1.98% | 114,400 |
| Jan 20, 2026 | 1,946.00 | 1,946.00 | 1,894.00 | 1,916.00 | 1,916.00 | -0.10% | 94,500 |
| Jan 19, 2026 | 1,931.00 | 1,951.00 | 1,914.00 | 1,918.00 | 1,918.00 | 1.43% | 145,900 |
| Jan 16, 2026 | 1,924.00 | 1,942.00 | 1,878.00 | 1,891.00 | 1,891.00 | -1.66% | 92,500 |
| Jan 15, 2026 | 1,860.00 | 1,932.00 | 1,856.00 | 1,923.00 | 1,923.00 | 3.72% | 132,000 |
| Jan 14, 2026 | 1,846.00 | 1,878.00 | 1,828.00 | 1,854.00 | 1,854.00 | -0.11% | 174,000 |