Focus Systems Corporation (TYO:4662)
Japan · Delayed Price · Currency is JPY 1,660.00
+75.00 (4.73%)
Mar 5, 2026, 3:30 PM JST
Focus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,876.00 | 1,876.00 | 1,831.00 | 1,856.00 | 1,856.00 | 1.09% | 172,200 |
| Jan 9, 2026 | 1,820.00 | 1,852.00 | 1,811.00 | 1,836.00 | 1,836.00 | 0.60% | 112,300 |
| Jan 8, 2026 | 1,848.00 | 1,866.00 | 1,825.00 | 1,825.00 | 1,825.00 | -0.65% | 100,500 |
| Jan 7, 2026 | 1,820.00 | 1,849.00 | 1,796.00 | 1,837.00 | 1,837.00 | 0.71% | 107,600 |
| Jan 6, 2026 | 1,804.00 | 1,824.00 | 1,795.00 | 1,824.00 | 1,824.00 | 1.90% | 86,600 |
| Jan 5, 2026 | 1,790.00 | 1,828.00 | 1,786.00 | 1,790.00 | 1,790.00 | -1.38% | 185,100 |
| Dec 30, 2025 | 1,828.00 | 1,852.00 | 1,811.00 | 1,815.00 | 1,815.00 | -1.41% | 94,400 |
| Dec 29, 2025 | 1,824.00 | 1,866.00 | 1,820.00 | 1,841.00 | 1,841.00 | 0.22% | 71,900 |
| Dec 26, 2025 | 1,847.00 | 1,872.00 | 1,824.00 | 1,837.00 | 1,837.00 | 0.33% | 152,200 |
| Dec 25, 2025 | 1,799.00 | 1,845.00 | 1,791.00 | 1,831.00 | 1,831.00 | 1.72% | 90,600 |
| Dec 24, 2025 | 1,830.00 | 1,834.00 | 1,769.00 | 1,800.00 | 1,800.00 | -1.59% | 170,000 |
| Dec 23, 2025 | 1,866.00 | 1,913.00 | 1,823.00 | 1,829.00 | 1,829.00 | -2.04% | 338,600 |
| Dec 22, 2025 | 1,903.00 | 1,916.00 | 1,860.00 | 1,867.00 | 1,867.00 | -1.94% | 131,300 |
| Dec 19, 2025 | 1,834.00 | 1,904.00 | 1,832.00 | 1,904.00 | 1,904.00 | 3.82% | 154,700 |
| Dec 18, 2025 | 1,845.00 | 1,873.00 | 1,820.00 | 1,834.00 | 1,834.00 | -0.86% | 134,200 |
| Dec 17, 2025 | 1,868.00 | 1,877.00 | 1,816.00 | 1,850.00 | 1,850.00 | -0.05% | 217,600 |