Focus Systems Corporation (TYO:4662)
Japan · Delayed Price · Currency is JPY 1,708.00
+85.00 (5.24%)
Nov 5, 2026, 9:43 AM JST
Focus Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,685.00 | 1,709.00 | 1,680.00 | 1,708.00 | 1,708.00 | 5.24% | 47,700 |
| Nov 4, 2026 | 1,676.00 | 1,678.00 | 1,621.00 | 1,623.00 | 1,623.00 | -2.76% | 41,700 |
| Nov 2, 2026 | 1,706.00 | 1,706.00 | 1,659.00 | 1,669.00 | 1,669.00 | -2.63% | 46,200 |
| Oct 30, 2026 | 1,750.00 | 1,765.00 | 1,712.00 | 1,714.00 | 1,714.00 | -0.81% | 52,600 |
| Oct 29, 2026 | 1,755.00 | 1,757.00 | 1,700.00 | 1,728.00 | 1,728.00 | -2.10% | 135,600 |
| Oct 28, 2026 | 1,808.00 | 1,833.00 | 1,763.00 | 1,765.00 | 1,765.00 | -2.81% | 71,400 |
| Oct 27, 2026 | 1,820.00 | 1,837.00 | 1,795.00 | 1,816.00 | 1,816.00 | 0.67% | 73,600 |
| Oct 26, 2026 | 1,803.00 | 1,810.00 | 1,773.00 | 1,804.00 | 1,804.00 | 0.28% | 50,300 |
| Oct 23, 2026 | 1,840.00 | 1,853.00 | 1,776.00 | 1,799.00 | 1,799.00 | -3.33% | 83,700 |
| Oct 22, 2026 | 1,752.00 | 1,869.00 | 1,752.00 | 1,861.00 | 1,861.00 | 5.74% | 167,300 |
| Oct 21, 2026 | 1,757.00 | 1,780.00 | 1,733.00 | 1,760.00 | 1,760.00 | 0.98% | 58,600 |
| Oct 20, 2026 | 1,773.00 | 1,782.00 | 1,729.00 | 1,743.00 | 1,743.00 | -1.69% | 51,000 |
| Oct 19, 2026 | 1,748.00 | 1,788.00 | 1,725.00 | 1,773.00 | 1,773.00 | 0.62% | 105,300 |
| Oct 16, 2026 | 1,712.00 | 1,770.00 | 1,709.00 | 1,762.00 | 1,762.00 | 4.26% | 67,800 |
| Oct 15, 2026 | 1,705.00 | 1,713.00 | 1,686.00 | 1,690.00 | 1,690.00 | -1.46% | 53,500 |
| Oct 14, 2026 | 1,700.00 | 1,725.00 | 1,685.00 | 1,715.00 | 1,715.00 | 0.88% | 73,100 |
| Oct 13, 2026 | 1,717.00 | 1,727.00 | 1,694.00 | 1,700.00 | 1,700.00 | 0.24% | 76,300 |
| Oct 9, 2026 | 1,644.00 | 1,715.00 | 1,641.00 | 1,696.00 | 1,696.00 | 2.42% | 89,300 |
| Oct 8, 2026 | 1,605.00 | 1,692.00 | 1,602.00 | 1,656.00 | 1,656.00 | 2.03% | 154,600 |
| Oct 7, 2026 | 1,649.00 | 1,672.00 | 1,618.00 | 1,623.00 | 1,623.00 | 0.19% | 68,800 |
| Oct 6, 2026 | 1,584.00 | 1,623.00 | 1,584.00 | 1,620.00 | 1,620.00 | 2.27% | 34,600 |
| Oct 5, 2026 | 1,588.00 | 1,593.00 | 1,578.00 | 1,584.00 | 1,584.00 | -0.06% | 27,700 |
| Oct 2, 2026 | 1,607.00 | 1,619.00 | 1,584.00 | 1,585.00 | 1,585.00 | -2.28% | 40,100 |
| Oct 1, 2026 | 1,609.00 | 1,626.00 | 1,600.00 | 1,622.00 | 1,622.00 | 0.37% | 24,000 |
| Sep 30, 2026 | 1,595.00 | 1,624.00 | 1,590.00 | 1,616.00 | 1,616.00 | 1.19% | 26,600 |
| Sep 29, 2026 | 1,619.00 | 1,619.00 | 1,595.00 | 1,597.00 | 1,597.00 | -1.11% | 32,500 |
| Sep 28, 2026 | 1,633.00 | 1,649.00 | 1,620.00 | 1,631.00 | 1,615.00 | -0.97% | 53,900 |
| Sep 25, 2026 | 1,627.00 | 1,648.00 | 1,626.00 | 1,647.00 | 1,630.84 | 0.86% | 35,700 |
| Sep 24, 2026 | 1,642.00 | 1,648.00 | 1,632.00 | 1,633.00 | 1,616.98 | 0.06% | 44,200 |
| Sep 18, 2026 | 1,629.00 | 1,638.00 | 1,622.00 | 1,632.00 | 1,615.99 | -0.31% | 23,300 |
| Sep 17, 2026 | 1,618.00 | 1,637.00 | 1,616.00 | 1,637.00 | 1,620.94 | 1.68% | 26,700 |
| Sep 16, 2026 | 1,610.00 | 1,622.00 | 1,605.00 | 1,610.00 | 1,594.21 | -0.68% | 14,900 |
| Sep 15, 2026 | 1,610.00 | 1,628.00 | 1,608.00 | 1,621.00 | 1,605.10 | 0.68% | 29,700 |
| Sep 14, 2026 | 1,575.00 | 1,611.00 | 1,575.00 | 1,610.00 | 1,594.21 | 2.03% | 21,600 |
| Sep 11, 2026 | 1,580.00 | 1,595.00 | 1,575.00 | 1,578.00 | 1,562.52 | -1.87% | 45,200 |
| Sep 10, 2026 | 1,600.00 | 1,609.00 | 1,591.00 | 1,608.00 | 1,592.23 | 0.44% | 32,700 |
| Sep 9, 2026 | 1,610.00 | 1,617.00 | 1,601.00 | 1,601.00 | 1,585.29 | -1.23% | 35,100 |
| Sep 8, 2026 | 1,625.00 | 1,635.00 | 1,618.00 | 1,621.00 | 1,605.10 | -0.86% | 29,700 |
| Sep 7, 2026 | 1,640.00 | 1,641.00 | 1,622.00 | 1,635.00 | 1,618.96 | -0.37% | 35,100 |
| Sep 4, 2026 | 1,636.00 | 1,652.00 | 1,636.00 | 1,641.00 | 1,624.90 | 0.31% | 24,400 |
| Sep 3, 2026 | 1,658.00 | 1,671.00 | 1,635.00 | 1,636.00 | 1,619.95 | -1.33% | 36,600 |
| Sep 2, 2026 | 1,693.00 | 1,693.00 | 1,655.00 | 1,658.00 | 1,641.74 | -3.04% | 48,400 |
| Sep 1, 2026 | 1,710.00 | 1,717.00 | 1,690.00 | 1,710.00 | 1,693.23 | - | 37,700 |
| Aug 31, 2026 | 1,682.00 | 1,717.00 | 1,669.00 | 1,710.00 | 1,693.23 | 1.36% | 64,800 |
| Aug 28, 2026 | 1,670.00 | 1,700.00 | 1,670.00 | 1,687.00 | 1,670.45 | 0.96% | 56,300 |
| Aug 27, 2026 | 1,694.00 | 1,694.00 | 1,658.00 | 1,671.00 | 1,654.61 | -0.59% | 70,600 |
| Aug 26, 2026 | 1,703.00 | 1,711.00 | 1,680.00 | 1,681.00 | 1,664.51 | -1.12% | 54,700 |
| Aug 25, 2026 | 1,725.00 | 1,726.00 | 1,688.00 | 1,700.00 | 1,683.32 | -1.05% | 37,900 |
| Aug 24, 2026 | 1,727.00 | 1,741.00 | 1,708.00 | 1,718.00 | 1,701.15 | -0.52% | 40,800 |
| Aug 21, 2026 | 1,708.00 | 1,737.00 | 1,698.00 | 1,727.00 | 1,710.06 | 1.11% | 44,000 |