Focus Systems Corporation (TYO:4662)
Japan · Delayed Price · Currency is JPY 1,610.00
+3.00 (0.19%)
Jun 26, 2026, 3:30 PM JST
Focus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,636.00 | 1,645.00 | 1,585.00 | 1,595.00 | 1,595.00 | -3.33% | 103,000 |
| Jun 22, 2026 | 1,645.00 | 1,674.00 | 1,635.00 | 1,650.00 | 1,650.00 | 1.66% | 86,700 |
| Jun 19, 2026 | 1,620.00 | 1,635.00 | 1,608.00 | 1,623.00 | 1,623.00 | 1.12% | 64,000 |
| Jun 18, 2026 | 1,597.00 | 1,638.00 | 1,597.00 | 1,605.00 | 1,605.00 | 0.50% | 53,600 |
| Jun 17, 2026 | 1,569.00 | 1,622.00 | 1,555.00 | 1,597.00 | 1,597.00 | 2.57% | 65,600 |
| Jun 16, 2026 | 1,567.00 | 1,567.00 | 1,537.00 | 1,557.00 | 1,557.00 | -0.19% | 51,400 |
| Jun 15, 2026 | 1,578.00 | 1,584.00 | 1,554.00 | 1,560.00 | 1,560.00 | 0.91% | 58,700 |
| Jun 12, 2026 | 1,525.00 | 1,551.00 | 1,515.00 | 1,546.00 | 1,546.00 | 1.71% | 67,500 |
| Jun 11, 2026 | 1,526.00 | 1,531.00 | 1,508.00 | 1,520.00 | 1,520.00 | -0.98% | 48,800 |
| Jun 10, 2026 | 1,518.00 | 1,543.00 | 1,515.00 | 1,535.00 | 1,535.00 | 0.85% | 53,800 |
| Jun 9, 2026 | 1,550.00 | 1,566.00 | 1,522.00 | 1,522.00 | 1,522.00 | -1.17% | 73,200 |
| Jun 8, 2026 | 1,558.00 | 1,580.00 | 1,534.00 | 1,540.00 | 1,540.00 | -3.21% | 74,000 |
| Jun 5, 2026 | 1,569.00 | 1,600.00 | 1,562.00 | 1,591.00 | 1,591.00 | 3.92% | 104,100 |
| Jun 4, 2026 | 1,516.00 | 1,531.00 | 1,498.00 | 1,531.00 | 1,531.00 | - | 55,800 |
| 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 |