Focus Systems Corporation (TYO:4662)
Japan · Delayed Price · Currency is JPY 1,531.00
0.00 (0.00%)
Jun 4, 2026, 3:30 PM JST
Focus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,516.00 | 1,525.00 | 1,498.00 | 1,524.00 | - | -0.46% | 38,800 |
| Jun 3, 2026 | 1,582.00 | 1,582.00 | 1,530.00 | 1,531.00 | 1,531.00 | -2.86% | 65,700 |
| Jun 2, 2026 | 1,560.00 | 1,586.00 | 1,542.00 | 1,576.00 | 1,576.00 | 1.09% | 77,300 |
| Jun 1, 2026 | 1,587.00 | 1,587.00 | 1,550.00 | 1,559.00 | 1,559.00 | -0.26% | 48,400 |
| May 29, 2026 | 1,569.00 | 1,599.00 | 1,563.00 | 1,563.00 | 1,563.00 | -0.38% | 61,800 |
| May 28, 2026 | 1,562.00 | 1,572.00 | 1,539.00 | 1,569.00 | 1,569.00 | -0.95% | 78,000 |
| May 27, 2026 | 1,569.00 | 1,596.00 | 1,553.00 | 1,584.00 | 1,584.00 | 1.28% | 101,500 |
| May 26, 2026 | 1,576.00 | 1,577.00 | 1,564.00 | 1,564.00 | 1,564.00 | -1.08% | 38,200 |
| May 25, 2026 | 1,601.00 | 1,601.00 | 1,568.00 | 1,581.00 | 1,581.00 | -0.75% | 57,200 |
| May 22, 2026 | 1,600.00 | 1,611.00 | 1,583.00 | 1,593.00 | 1,593.00 | -0.13% | 42,900 |
| May 21, 2026 | 1,595.00 | 1,611.00 | 1,580.00 | 1,595.00 | 1,595.00 | 1.14% | 68,100 |
| May 20, 2026 | 1,633.00 | 1,633.00 | 1,569.00 | 1,577.00 | 1,577.00 | -3.43% | 85,400 |
| May 19, 2026 | 1,543.00 | 1,641.00 | 1,535.00 | 1,633.00 | 1,633.00 | 5.83% | 119,300 |
| May 18, 2026 | 1,553.00 | 1,571.00 | 1,515.00 | 1,543.00 | 1,543.00 | 1.98% | 132,600 |
| May 15, 2026 | 1,517.00 | 1,535.00 | 1,506.00 | 1,513.00 | 1,513.00 | 0.46% | 55,700 |
| May 14, 2026 | 1,537.00 | 1,538.00 | 1,498.00 | 1,506.00 | 1,506.00 | -2.02% | 57,500 |
| May 13, 2026 | 1,558.00 | 1,562.00 | 1,537.00 | 1,537.00 | 1,537.00 | -0.65% | 45,500 |
| May 12, 2026 | 1,556.00 | 1,573.00 | 1,547.00 | 1,547.00 | 1,547.00 | -0.58% | 35,500 |
| May 11, 2026 | 1,535.00 | 1,556.00 | 1,535.00 | 1,556.00 | 1,556.00 | 2.37% | 43,600 |
| May 8, 2026 | 1,514.00 | 1,523.00 | 1,500.00 | 1,520.00 | 1,520.00 | 0.40% | 38,500 |
| May 7, 2026 | 1,519.00 | 1,525.00 | 1,510.00 | 1,514.00 | 1,514.00 | 0.80% | 33,500 |
| May 1, 2026 | 1,512.00 | 1,515.00 | 1,496.00 | 1,502.00 | 1,502.00 | -0.66% | 39,400 |
| Apr 30, 2026 | 1,523.00 | 1,523.00 | 1,502.00 | 1,512.00 | 1,512.00 | -1.43% | 50,300 |
| Apr 28, 2026 | 1,523.00 | 1,540.00 | 1,518.00 | 1,534.00 | 1,534.00 | 0.99% | 56,700 |
| Apr 27, 2026 | 1,534.00 | 1,541.00 | 1,516.00 | 1,519.00 | 1,519.00 | -0.78% | 42,100 |
| Apr 24, 2026 | 1,535.00 | 1,546.00 | 1,525.00 | 1,531.00 | 1,531.00 | -0.26% | 27,600 |
| Apr 23, 2026 | 1,555.00 | 1,561.00 | 1,524.00 | 1,535.00 | 1,535.00 | -1.10% | 42,300 |
| Apr 22, 2026 | 1,570.00 | 1,574.00 | 1,548.00 | 1,552.00 | 1,552.00 | -1.40% | 36,000 |
| Apr 21, 2026 | 1,601.00 | 1,601.00 | 1,574.00 | 1,574.00 | 1,574.00 | -0.51% | 18,500 |
| Apr 20, 2026 | 1,591.00 | 1,602.00 | 1,578.00 | 1,582.00 | 1,582.00 | -1.19% | 29,900 |
| Apr 17, 2026 | 1,610.00 | 1,627.00 | 1,599.00 | 1,601.00 | 1,601.00 | -0.56% | 15,200 |
| Apr 16, 2026 | 1,590.00 | 1,647.00 | 1,590.00 | 1,610.00 | 1,610.00 | 1.58% | 68,600 |
| Apr 15, 2026 | 1,580.00 | 1,602.00 | 1,577.00 | 1,585.00 | 1,585.00 | 0.96% | 25,200 |
| Apr 14, 2026 | 1,570.00 | 1,576.00 | 1,565.00 | 1,570.00 | 1,570.00 | 0.90% | 24,100 |
| Apr 13, 2026 | 1,554.00 | 1,563.00 | 1,538.00 | 1,556.00 | 1,556.00 | -0.26% | 33,200 |
| Apr 10, 2026 | 1,618.00 | 1,618.00 | 1,558.00 | 1,560.00 | 1,560.00 | -2.74% | 57,100 |
| Apr 9, 2026 | 1,640.00 | 1,640.00 | 1,604.00 | 1,604.00 | 1,604.00 | -2.20% | 58,000 |
| Apr 8, 2026 | 1,656.00 | 1,663.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1.05% | 50,700 |
| Apr 7, 2026 | 1,600.00 | 1,629.00 | 1,600.00 | 1,623.00 | 1,623.00 | 1.44% | 24,500 |
| Apr 6, 2026 | 1,589.00 | 1,605.00 | 1,589.00 | 1,600.00 | 1,600.00 | 0.69% | 25,200 |
| Apr 3, 2026 | 1,581.00 | 1,611.00 | 1,581.00 | 1,589.00 | 1,589.00 | 0.32% | 25,400 |
| Apr 2, 2026 | 1,614.00 | 1,636.00 | 1,577.00 | 1,584.00 | 1,584.00 | -1.25% | 40,900 |
| Apr 1, 2026 | 1,600.00 | 1,612.00 | 1,583.00 | 1,604.00 | 1,604.00 | 2.23% | 45,200 |
| Mar 31, 2026 | 1,541.00 | 1,575.00 | 1,541.00 | 1,569.00 | 1,569.00 | 0.58% | 57,600 |
| Mar 30, 2026 | 1,551.00 | 1,568.00 | 1,537.00 | 1,560.00 | 1,560.00 | -2.38% | 71,000 |
| Mar 27, 2026 | 1,611.00 | 1,656.00 | 1,611.00 | 1,650.00 | 1,598.00 | 0.61% | 60,200 |
| Mar 26, 2026 | 1,644.00 | 1,660.00 | 1,617.00 | 1,640.00 | 1,588.32 | -0.24% | 72,000 |
| Mar 25, 2026 | 1,648.00 | 1,649.00 | 1,633.00 | 1,644.00 | 1,592.19 | 1.48% | 59,700 |
| Mar 24, 2026 | 1,602.00 | 1,622.00 | 1,591.00 | 1,620.00 | 1,568.95 | 4.38% | 64,900 |
| Mar 23, 2026 | 1,562.00 | 1,568.00 | 1,543.00 | 1,552.00 | 1,503.09 | -2.94% | 77,500 |