Focus Systems Corporation (TYO:4662)
Japan
· Delayed Price · Currency is JPY 1,534.00
+15.00 (0.99%)
Apr 28, 2026, 3:30 PM JST
Focus Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.45% | 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 |
| Mar 19, 2026 | 1,631.00 | 1,645.00 | 1,598.00 | 1,599.00 | 1,548.61 | -3.96% | 78,400 |
| Mar 18, 2026 | 1,645.00 | 1,665.00 | 1,638.00 | 1,665.00 | 1,612.53 | 2.15% | 40,300 |
| Mar 17, 2026 | 1,643.00 | 1,643.00 | 1,620.00 | 1,630.00 | 1,578.63 | 0.74% | 45,100 |
| Mar 16, 2026 | 1,609.00 | 1,641.00 | 1,600.00 | 1,618.00 | 1,567.01 | 1.19% | 57,500 |
| Mar 13, 2026 | 1,575.00 | 1,607.00 | 1,575.00 | 1,599.00 | 1,548.61 | -0.37% | 53,200 |
| Mar 12, 2026 | 1,645.00 | 1,645.00 | 1,598.00 | 1,605.00 | 1,554.42 | -2.49% | 50,500 |
| Mar 11, 2026 | 1,668.00 | 1,674.00 | 1,646.00 | 1,646.00 | 1,594.13 | -0.42% | 46,600 |
| Mar 10, 2026 | 1,639.00 | 1,675.00 | 1,634.00 | 1,653.00 | 1,600.91 | 1.72% | 59,500 |
| Mar 9, 2026 | 1,581.00 | 1,636.00 | 1,579.00 | 1,625.00 | 1,573.79 | -1.69% | 123,800 |
| Mar 6, 2026 | 1,642.00 | 1,666.00 | 1,638.00 | 1,653.00 | 1,600.91 | -0.42% | 78,700 |
| Mar 5, 2026 | 1,644.00 | 1,673.00 | 1,640.00 | 1,660.00 | 1,607.68 | 4.73% | 67,900 |
| Mar 4, 2026 | 1,611.00 | 1,638.00 | 1,573.00 | 1,585.00 | 1,535.05 | -4.52% | 116,200 |
| Mar 3, 2026 | 1,665.00 | 1,681.00 | 1,640.00 | 1,660.00 | 1,607.68 | -1.31% | 125,400 |
| Mar 2, 2026 | 1,643.00 | 1,699.00 | 1,632.00 | 1,682.00 | 1,628.99 | -0.06% | 125,200 |
| Feb 27, 2026 | 1,692.00 | 1,693.00 | 1,674.00 | 1,683.00 | 1,629.96 | 0.12% | 73,600 |
| Feb 26, 2026 | 1,654.00 | 1,700.00 | 1,651.00 | 1,681.00 | 1,628.02 | 2.50% | 64,900 |
| Feb 25, 2026 | 1,630.00 | 1,655.00 | 1,623.00 | 1,640.00 | 1,588.32 | -0.24% | 86,700 |
| Feb 24, 2026 | 1,654.00 | 1,654.00 | 1,632.00 | 1,644.00 | 1,592.19 | -1.73% | 86,000 |
| Feb 20, 2026 | 1,703.00 | 1,717.00 | 1,666.00 | 1,673.00 | 1,620.28 | -2.16% | 91,100 |
| Feb 19, 2026 | 1,738.00 | 1,738.00 | 1,688.00 | 1,710.00 | 1,656.11 | -0.58% | 118,900 |
| Feb 18, 2026 | 1,732.00 | 1,735.00 | 1,706.00 | 1,720.00 | 1,665.79 | -2.05% | 100,400 |
| Feb 17, 2026 | 1,790.00 | 1,814.00 | 1,742.00 | 1,756.00 | 1,700.66 | -1.01% | 109,200 |
| Feb 16, 2026 | 1,709.00 | 1,782.00 | 1,703.00 | 1,774.00 | 1,718.09 | 2.07% | 156,200 |
| Feb 13, 2026 | 1,865.00 | 1,874.00 | 1,736.00 | 1,738.00 | 1,683.23 | -6.81% | 242,000 |
| Feb 12, 2026 | 1,848.00 | 1,880.00 | 1,838.00 | 1,865.00 | 1,806.22 | 1.91% | 122,600 |
| Feb 10, 2026 | 1,782.00 | 1,838.00 | 1,777.00 | 1,830.00 | 1,772.33 | 3.68% | 71,600 |
| Feb 9, 2026 | 1,785.00 | 1,791.00 | 1,761.00 | 1,765.00 | 1,709.38 | 0.46% | 68,300 |
| Feb 6, 2026 | 1,791.00 | 1,792.00 | 1,745.00 | 1,757.00 | 1,701.63 | -3.83% | 128,200 |
| Feb 5, 2026 | 1,788.00 | 1,831.00 | 1,778.00 | 1,827.00 | 1,769.42 | 2.18% | 71,000 |
| Feb 4, 2026 | 1,830.00 | 1,839.00 | 1,788.00 | 1,788.00 | 1,731.65 | -3.09% | 132,000 |
| Feb 3, 2026 | 1,834.00 | 1,850.00 | 1,819.00 | 1,845.00 | 1,786.85 | 1.71% | 64,300 |
| Feb 2, 2026 | 1,828.00 | 1,849.00 | 1,803.00 | 1,814.00 | 1,756.83 | -1.14% | 90,700 |
| Jan 30, 2026 | 1,822.00 | 1,848.00 | 1,801.00 | 1,835.00 | 1,777.17 | 0.71% | 115,400 |
| Jan 29, 2026 | 1,825.00 | 1,831.00 | 1,807.00 | 1,822.00 | 1,764.58 | -0.87% | 83,600 |
| Jan 28, 2026 | 1,835.00 | 1,839.00 | 1,820.00 | 1,838.00 | 1,780.08 | -0.49% | 51,800 |
| Jan 27, 2026 | 1,818.00 | 1,848.00 | 1,813.00 | 1,847.00 | 1,788.79 | 1.15% | 66,300 |
| Jan 26, 2026 | 1,862.00 | 1,862.00 | 1,807.00 | 1,826.00 | 1,768.45 | -3.89% | 179,200 |
| Jan 23, 2026 | 1,897.00 | 1,922.00 | 1,883.00 | 1,900.00 | 1,840.12 | 0.80% | 66,200 |
| Jan 22, 2026 | 1,885.00 | 1,893.00 | 1,851.00 | 1,885.00 | 1,825.59 | 0.37% | 79,100 |
| Jan 21, 2026 | 1,870.00 | 1,894.00 | 1,850.00 | 1,878.00 | 1,818.81 | -1.98% | 114,400 |
| Jan 20, 2026 | 1,946.00 | 1,946.00 | 1,894.00 | 1,916.00 | 1,855.62 | -0.10% | 94,500 |
| Jan 19, 2026 | 1,931.00 | 1,951.00 | 1,914.00 | 1,918.00 | 1,857.55 | 1.43% | 145,900 |
| Jan 16, 2026 | 1,924.00 | 1,942.00 | 1,878.00 | 1,891.00 | 1,831.40 | -1.66% | 92,500 |
| Jan 15, 2026 | 1,860.00 | 1,932.00 | 1,856.00 | 1,923.00 | 1,862.40 | 3.72% | 132,000 |
| Jan 14, 2026 | 1,846.00 | 1,878.00 | 1,828.00 | 1,854.00 | 1,795.57 | -0.11% | 174,000 |
| Jan 13, 2026 | 1,876.00 | 1,876.00 | 1,831.00 | 1,856.00 | 1,797.51 | 1.09% | 172,200 |
| Jan 9, 2026 | 1,820.00 | 1,852.00 | 1,811.00 | 1,836.00 | 1,778.14 | 0.60% | 112,300 |
| Jan 8, 2026 | 1,848.00 | 1,866.00 | 1,825.00 | 1,825.00 | 1,767.48 | -0.65% | 100,500 |
| Jan 7, 2026 | 1,820.00 | 1,849.00 | 1,796.00 | 1,837.00 | 1,779.11 | 0.71% | 107,600 |
| Jan 6, 2026 | 1,804.00 | 1,824.00 | 1,795.00 | 1,824.00 | 1,766.52 | 1.90% | 86,600 |
| Jan 5, 2026 | 1,790.00 | 1,828.00 | 1,786.00 | 1,790.00 | 1,733.59 | -1.38% | 185,100 |
| Dec 30, 2025 | 1,828.00 | 1,852.00 | 1,811.00 | 1,815.00 | 1,757.80 | -1.41% | 94,400 |
| Dec 29, 2025 | 1,824.00 | 1,866.00 | 1,820.00 | 1,841.00 | 1,782.98 | 0.22% | 71,900 |
| Dec 26, 2025 | 1,847.00 | 1,872.00 | 1,824.00 | 1,837.00 | 1,779.11 | 0.33% | 152,200 |
| Dec 25, 2025 | 1,799.00 | 1,845.00 | 1,791.00 | 1,831.00 | 1,773.30 | 1.72% | 90,600 |
| Dec 24, 2025 | 1,830.00 | 1,834.00 | 1,769.00 | 1,800.00 | 1,743.27 | -1.59% | 170,000 |
| Dec 23, 2025 | 1,866.00 | 1,913.00 | 1,823.00 | 1,829.00 | 1,771.36 | -2.04% | 338,600 |
| Dec 22, 2025 | 1,903.00 | 1,916.00 | 1,860.00 | 1,867.00 | 1,808.16 | -1.94% | 131,300 |
| Dec 19, 2025 | 1,834.00 | 1,904.00 | 1,832.00 | 1,904.00 | 1,844.00 | 3.82% | 154,700 |
| Dec 18, 2025 | 1,845.00 | 1,873.00 | 1,820.00 | 1,834.00 | 1,776.20 | -0.86% | 134,200 |
| Dec 17, 2025 | 1,868.00 | 1,877.00 | 1,816.00 | 1,850.00 | 1,791.70 | -0.05% | 217,600 |
| Dec 16, 2025 | 1,940.00 | 1,972.00 | 1,840.00 | 1,851.00 | 1,792.67 | -0.96% | 508,400 |
| Dec 15, 2025 | 1,906.00 | 1,932.00 | 1,849.00 | 1,869.00 | 1,810.10 | -2.55% | 324,400 |
| Dec 12, 2025 | 1,998.00 | 2,005.00 | 1,912.00 | 1,918.00 | 1,857.55 | -3.47% | 332,800 |
| Dec 11, 2025 | 1,970.00 | 2,056.00 | 1,925.00 | 1,987.00 | 1,924.38 | 0.56% | 750,100 |
| Dec 10, 2025 | 2,080.00 | 2,080.00 | 1,900.00 | 1,976.00 | 1,913.73 | -5.18% | 855,500 |
| Dec 9, 2025 | 2,115.00 | 2,249.00 | 1,974.00 | 2,084.00 | 2,018.32 | -2.84% | 1,798,000 |
| Dec 8, 2025 | 1,937.00 | 2,237.00 | 1,918.00 | 2,145.00 | 2,077.40 | 16.77% | 1,746,600 |
| Dec 5, 2025 | 1,820.00 | 1,840.00 | 1,795.00 | 1,837.00 | 1,779.11 | 1.44% | 64,900 |
| Dec 4, 2025 | 1,789.00 | 1,816.00 | 1,772.00 | 1,811.00 | 1,753.93 | 2.03% | 63,100 |
| Dec 3, 2025 | 1,738.00 | 1,797.00 | 1,738.00 | 1,775.00 | 1,719.06 | 2.01% | 68,000 |
| Dec 2, 2025 | 1,726.00 | 1,746.00 | 1,691.00 | 1,740.00 | 1,685.16 | 1.40% | 61,000 |
| Dec 1, 2025 | 1,758.00 | 1,764.00 | 1,712.00 | 1,716.00 | 1,661.92 | -2.39% | 71,800 |