Focus Systems Corporation (TYO:4662)
Japan
· Delayed Price · Currency is JPY 1,671.00
+46.00 (2.83%)
Mar 10, 2026, 11:24 AM JST
Focus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,642.00 | 1,666.00 | 1,638.00 | 1,653.00 | 1,653.00 | -0.42% | 78,700 |
| Mar 5, 2026 | 1,644.00 | 1,673.00 | 1,640.00 | 1,660.00 | 1,660.00 | 4.73% | 67,900 |
| 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 |
| Dec 16, 2025 | 1,940.00 | 1,972.00 | 1,840.00 | 1,851.00 | 1,851.00 | -0.96% | 508,400 |
| Dec 15, 2025 | 1,906.00 | 1,932.00 | 1,849.00 | 1,869.00 | 1,869.00 | -2.55% | 324,400 |
| Dec 12, 2025 | 1,998.00 | 2,005.00 | 1,912.00 | 1,918.00 | 1,918.00 | -3.47% | 332,800 |
| Dec 11, 2025 | 1,970.00 | 2,056.00 | 1,925.00 | 1,987.00 | 1,987.00 | 0.56% | 750,100 |
| Dec 10, 2025 | 2,080.00 | 2,080.00 | 1,900.00 | 1,976.00 | 1,976.00 | -5.18% | 855,500 |
| Dec 9, 2025 | 2,115.00 | 2,249.00 | 1,974.00 | 2,084.00 | 2,084.00 | -2.84% | 1,798,000 |
| Dec 8, 2025 | 1,937.00 | 2,237.00 | 1,918.00 | 2,145.00 | 2,145.00 | 16.77% | 1,746,600 |
| Dec 5, 2025 | 1,820.00 | 1,840.00 | 1,795.00 | 1,837.00 | 1,837.00 | 1.44% | 64,900 |
| Dec 4, 2025 | 1,789.00 | 1,816.00 | 1,772.00 | 1,811.00 | 1,811.00 | 2.03% | 63,100 |
| Dec 3, 2025 | 1,738.00 | 1,797.00 | 1,738.00 | 1,775.00 | 1,775.00 | 2.01% | 68,000 |
| Dec 2, 2025 | 1,726.00 | 1,746.00 | 1,691.00 | 1,740.00 | 1,740.00 | 1.40% | 61,000 |
| Dec 1, 2025 | 1,758.00 | 1,764.00 | 1,712.00 | 1,716.00 | 1,716.00 | -2.39% | 71,800 |
| Nov 28, 2025 | 1,765.00 | 1,781.00 | 1,745.00 | 1,758.00 | 1,758.00 | -0.90% | 28,900 |
| Nov 27, 2025 | 1,809.00 | 1,810.00 | 1,766.00 | 1,774.00 | 1,774.00 | -1.44% | 44,600 |
| Nov 26, 2025 | 1,773.00 | 1,802.00 | 1,771.00 | 1,800.00 | 1,800.00 | 1.75% | 94,000 |
| Nov 25, 2025 | 1,795.00 | 1,795.00 | 1,754.00 | 1,769.00 | 1,769.00 | -0.79% | 42,600 |
| Nov 21, 2025 | 1,690.00 | 1,798.00 | 1,679.00 | 1,783.00 | 1,783.00 | 4.45% | 95,700 |
| Nov 20, 2025 | 1,733.00 | 1,757.00 | 1,702.00 | 1,707.00 | 1,707.00 | -0.58% | 57,900 |
| Nov 19, 2025 | 1,717.00 | 1,745.00 | 1,693.00 | 1,717.00 | 1,717.00 | - | 55,500 |
| Nov 18, 2025 | 1,728.00 | 1,737.00 | 1,705.00 | 1,717.00 | 1,717.00 | -1.66% | 59,900 |
| Nov 17, 2025 | 1,702.00 | 1,753.00 | 1,701.00 | 1,746.00 | 1,746.00 | 7.64% | 135,700 |
| Nov 14, 2025 | 1,645.00 | 1,655.00 | 1,619.00 | 1,622.00 | 1,622.00 | -2.05% | 46,400 |
| Nov 13, 2025 | 1,645.00 | 1,673.00 | 1,640.00 | 1,656.00 | 1,656.00 | 0.55% | 33,300 |
| Nov 12, 2025 | 1,615.00 | 1,669.00 | 1,615.00 | 1,647.00 | 1,647.00 | 2.17% | 20,700 |
| Nov 11, 2025 | 1,623.00 | 1,623.00 | 1,598.00 | 1,612.00 | 1,612.00 | -0.19% | 23,500 |
| Nov 10, 2025 | 1,601.00 | 1,621.00 | 1,601.00 | 1,615.00 | 1,615.00 | 0.87% | 13,900 |
| Nov 7, 2025 | 1,592.00 | 1,606.00 | 1,587.00 | 1,601.00 | 1,601.00 | 0.13% | 12,500 |
| Nov 6, 2025 | 1,586.00 | 1,619.00 | 1,582.00 | 1,599.00 | 1,599.00 | 1.59% | 21,400 |
| Nov 5, 2025 | 1,600.00 | 1,608.00 | 1,555.00 | 1,574.00 | 1,574.00 | -2.60% | 23,000 |
| Nov 4, 2025 | 1,611.00 | 1,639.00 | 1,606.00 | 1,616.00 | 1,616.00 | -0.19% | 16,300 |
| Oct 31, 2025 | 1,603.00 | 1,623.00 | 1,594.00 | 1,619.00 | 1,619.00 | 1.25% | 27,800 |
| Oct 30, 2025 | 1,599.00 | 1,620.00 | 1,588.00 | 1,599.00 | 1,599.00 | - | 43,000 |
| Oct 29, 2025 | 1,639.00 | 1,640.00 | 1,599.00 | 1,599.00 | 1,599.00 | -2.74% | 35,100 |
| Oct 28, 2025 | 1,686.00 | 1,689.00 | 1,636.00 | 1,644.00 | 1,644.00 | -3.41% | 22,900 |
| Oct 27, 2025 | 1,697.00 | 1,710.00 | 1,686.00 | 1,702.00 | 1,702.00 | 1.37% | 37,600 |
| Oct 24, 2025 | 1,668.00 | 1,679.00 | 1,652.00 | 1,679.00 | 1,679.00 | 0.96% | 17,200 |
| Oct 23, 2025 | 1,630.00 | 1,666.00 | 1,624.00 | 1,663.00 | 1,663.00 | 1.03% | 23,500 |
| Oct 22, 2025 | 1,595.00 | 1,646.00 | 1,595.00 | 1,646.00 | 1,646.00 | 3.07% | 43,500 |
| Oct 21, 2025 | 1,610.00 | 1,615.00 | 1,592.00 | 1,597.00 | 1,597.00 | 0.19% | 18,100 |
| Oct 20, 2025 | 1,555.00 | 1,594.00 | 1,555.00 | 1,594.00 | 1,594.00 | 3.31% | 17,900 |
| Oct 17, 2025 | 1,558.00 | 1,570.00 | 1,540.00 | 1,543.00 | 1,543.00 | -1.78% | 19,700 |
| Oct 16, 2025 | 1,609.00 | 1,609.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.32% | 14,500 |
| Oct 15, 2025 | 1,554.00 | 1,592.00 | 1,552.00 | 1,592.00 | 1,592.00 | 2.78% | 15,200 |
| Oct 14, 2025 | 1,552.00 | 1,585.00 | 1,541.00 | 1,549.00 | 1,549.00 | -2.58% | 34,900 |
| Oct 10, 2025 | 1,571.00 | 1,610.00 | 1,564.00 | 1,590.00 | 1,590.00 | -0.63% | 49,500 |
| Oct 9, 2025 | 1,590.00 | 1,624.00 | 1,579.00 | 1,600.00 | 1,600.00 | 0.13% | 32,500 |
| Oct 8, 2025 | 1,627.00 | 1,643.00 | 1,590.00 | 1,598.00 | 1,598.00 | -2.50% | 36,200 |
| Oct 7, 2025 | 1,660.00 | 1,660.00 | 1,626.00 | 1,639.00 | 1,639.00 | -1.27% | 37,700 |