Focus Systems Corporation (TYO:4662)
Japan · Delayed Price · Currency is JPY 1,640.00
-18.00 (-1.09%)
Sep 3, 2026, 3:04 PM JST
Focus Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,658.00 | 1,671.00 | 1,641.00 | 1,645.00 | - | -0.78% | 15,400 |
| Sep 2, 2026 | 1,693.00 | 1,693.00 | 1,655.00 | 1,658.00 | 1,658.00 | -3.04% | 48,400 |
| Sep 1, 2026 | 1,710.00 | 1,717.00 | 1,690.00 | 1,710.00 | 1,710.00 | - | 37,700 |
| Aug 31, 2026 | 1,682.00 | 1,717.00 | 1,669.00 | 1,710.00 | 1,710.00 | 1.36% | 64,800 |
| Aug 28, 2026 | 1,670.00 | 1,700.00 | 1,670.00 | 1,687.00 | 1,687.00 | 0.96% | 56,300 |
| Aug 27, 2026 | 1,694.00 | 1,694.00 | 1,658.00 | 1,671.00 | 1,671.00 | -0.59% | 70,600 |
| Aug 26, 2026 | 1,703.00 | 1,711.00 | 1,680.00 | 1,681.00 | 1,681.00 | -1.12% | 54,700 |
| Aug 25, 2026 | 1,725.00 | 1,726.00 | 1,688.00 | 1,700.00 | 1,700.00 | -1.05% | 37,900 |
| Aug 24, 2026 | 1,727.00 | 1,741.00 | 1,708.00 | 1,718.00 | 1,718.00 | -0.52% | 40,800 |
| Aug 21, 2026 | 1,708.00 | 1,737.00 | 1,698.00 | 1,727.00 | 1,727.00 | 1.11% | 44,000 |
| Aug 20, 2026 | 1,690.00 | 1,714.00 | 1,680.00 | 1,708.00 | 1,708.00 | 1.36% | 27,500 |
| Aug 19, 2026 | 1,717.00 | 1,717.00 | 1,662.00 | 1,685.00 | 1,685.00 | -1.86% | 47,900 |
| Aug 18, 2026 | 1,718.00 | 1,764.00 | 1,709.00 | 1,717.00 | 1,717.00 | -0.12% | 54,600 |
| Aug 17, 2026 | 1,740.00 | 1,740.00 | 1,703.00 | 1,719.00 | 1,719.00 | -1.26% | 63,700 |
| Aug 14, 2026 | 1,670.00 | 1,746.00 | 1,670.00 | 1,741.00 | 1,741.00 | 2.84% | 50,100 |
| Aug 13, 2026 | 1,714.00 | 1,714.00 | 1,664.00 | 1,693.00 | 1,693.00 | -0.53% | 102,500 |
| Aug 12, 2026 | 1,650.00 | 1,708.00 | 1,640.00 | 1,702.00 | 1,702.00 | 3.72% | 132,800 |
| Aug 10, 2026 | 1,616.00 | 1,647.00 | 1,582.00 | 1,641.00 | 1,641.00 | -4.87% | 150,600 |
| Aug 7, 2026 | 1,768.00 | 1,769.00 | 1,720.00 | 1,725.00 | 1,725.00 | -1.48% | 62,100 |
| Aug 6, 2026 | 1,712.00 | 1,762.00 | 1,708.00 | 1,751.00 | 1,751.00 | 1.68% | 55,300 |
| Aug 5, 2026 | 1,730.00 | 1,742.00 | 1,710.00 | 1,722.00 | 1,722.00 | 0.47% | 21,700 |
| Aug 4, 2026 | 1,731.00 | 1,743.00 | 1,709.00 | 1,714.00 | 1,714.00 | -0.98% | 30,500 |
| Aug 3, 2026 | 1,748.00 | 1,750.00 | 1,709.00 | 1,731.00 | 1,731.00 | -0.97% | 35,600 |
| Jul 31, 2026 | 1,778.00 | 1,788.00 | 1,744.00 | 1,748.00 | 1,748.00 | -1.47% | 34,000 |
| Jul 30, 2026 | 1,768.00 | 1,795.00 | 1,768.00 | 1,774.00 | 1,774.00 | -0.73% | 36,900 |
| Jul 29, 2026 | 1,770.00 | 1,793.00 | 1,760.00 | 1,787.00 | 1,787.00 | 1.36% | 44,800 |
| Jul 28, 2026 | 1,780.00 | 1,786.00 | 1,748.00 | 1,763.00 | 1,763.00 | -0.79% | 35,200 |
| Jul 27, 2026 | 1,747.00 | 1,777.00 | 1,736.00 | 1,777.00 | 1,777.00 | 3.19% | 40,900 |
| Jul 24, 2026 | 1,723.00 | 1,730.00 | 1,708.00 | 1,722.00 | 1,722.00 | -0.35% | 24,700 |
| Jul 23, 2026 | 1,764.00 | 1,764.00 | 1,715.00 | 1,728.00 | 1,728.00 | -1.31% | 44,600 |
| Jul 22, 2026 | 1,785.00 | 1,785.00 | 1,748.00 | 1,751.00 | 1,751.00 | -1.46% | 38,700 |
| Jul 21, 2026 | 1,750.00 | 1,777.00 | 1,747.00 | 1,777.00 | 1,777.00 | 2.72% | 41,300 |
| Jul 17, 2026 | 1,765.00 | 1,766.00 | 1,708.00 | 1,730.00 | 1,730.00 | -1.54% | 90,200 |
| Jul 16, 2026 | 1,744.00 | 1,769.00 | 1,732.00 | 1,757.00 | 1,757.00 | 0.63% | 63,000 |
| Jul 15, 2026 | 1,707.00 | 1,747.00 | 1,700.00 | 1,746.00 | 1,746.00 | 2.77% | 59,400 |
| Jul 14, 2026 | 1,695.00 | 1,706.00 | 1,683.00 | 1,699.00 | 1,699.00 | 0.89% | 39,100 |
| Jul 13, 2026 | 1,700.00 | 1,711.00 | 1,684.00 | 1,684.00 | 1,684.00 | -0.30% | 47,900 |
| Jul 10, 2026 | 1,663.00 | 1,693.00 | 1,663.00 | 1,689.00 | 1,689.00 | 1.38% | 33,100 |
| Jul 9, 2026 | 1,671.00 | 1,684.00 | 1,660.00 | 1,666.00 | 1,666.00 | -0.95% | 37,400 |
| Jul 8, 2026 | 1,690.00 | 1,706.00 | 1,679.00 | 1,682.00 | 1,682.00 | -0.47% | 37,300 |
| Jul 7, 2026 | 1,697.00 | 1,715.00 | 1,681.00 | 1,690.00 | 1,690.00 | 0.66% | 54,400 |
| Jul 6, 2026 | 1,676.00 | 1,700.00 | 1,670.00 | 1,679.00 | 1,679.00 | 0.18% | 40,900 |
| Jul 3, 2026 | 1,652.00 | 1,681.00 | 1,652.00 | 1,676.00 | 1,676.00 | 1.88% | 52,700 |
| Jul 2, 2026 | 1,625.00 | 1,661.00 | 1,625.00 | 1,645.00 | 1,645.00 | 2.24% | 54,300 |
| Jul 1, 2026 | 1,625.00 | 1,625.00 | 1,604.00 | 1,609.00 | 1,609.00 | 0.19% | 17,700 |
| Jun 30, 2026 | 1,632.00 | 1,632.00 | 1,605.00 | 1,606.00 | 1,606.00 | -1.23% | 38,400 |
| Jun 29, 2026 | 1,630.00 | 1,653.00 | 1,614.00 | 1,626.00 | 1,626.00 | 0.99% | 43,600 |
| Jun 26, 2026 | 1,607.00 | 1,625.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.19% | 41,300 |
| Jun 25, 2026 | 1,616.00 | 1,616.00 | 1,593.00 | 1,607.00 | 1,607.00 | 0.88% | 31,400 |
| Jun 24, 2026 | 1,596.00 | 1,614.00 | 1,590.00 | 1,593.00 | 1,593.00 | -0.13% | 45,400 |