Focus Systems Corporation (4662.T) JPX

1,854.00

-2(-0.11%)

Updated at January 14 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 20261,8461,8541,8541,8781,828174,000
January 13, 20261,8761,8561,8561,8761,831172,200
January 09, 20261,8201,8361,8361,8521,811112,300
January 08, 20261,8481,8251,8251,8661,825100,500
January 07, 20261,8201,8371,8371,8491,796107,600
January 06, 20261,8041,8241,8241,8241,79586,600
January 05, 20261,7901,7901,7901,8281,786185,100
December 30, 20251,8281,8151,8151,8521,81194,400
December 29, 20251,8241,8411,8411,8661,82071,900
December 26, 20251,8471,8371,8371,8721,824152,200
December 25, 20251,7991,8311,8311,8451,79190,600
December 24, 20251,8301,8001,8001,8341,769170,000
December 23, 20251,8661,8291,8291,9131,823338,600
December 22, 20251,9031,8671,8671,9161,860131,300
December 19, 20251,8341,9041,9041,9041,832154,700
December 18, 20251,8451,8341,8341,8731,820134,200
December 17, 20251,8681,8501,8501,8771,816217,600
December 16, 20251,9401,8511,8511,9721,840508,400
December 15, 20251,9061,8691,8691,9321,849324,400
December 12, 20251,9981,9181,9182,0051,912332,800
December 11, 20251,9701,9871,9872,0561,925750,100
December 10, 20252,0801,9761,9762,0801,900855,500
December 09, 20252,1152,0842,0842,2491,9741.8M
December 08, 20251,9372,1452,1452,2371,9181.75M
December 05, 20251,8201,8371,8371,8401,79564,900
December 04, 20251,7891,8111,8111,8161,77263,100
December 03, 20251,7381,7751,7751,7971,73868,000
December 02, 20251,7261,7401,7401,7461,69161,000
December 01, 20251,7581,7161,7161,7641,71271,800
November 28, 20251,7651,7581,7581,7811,74528,900
November 27, 20251,8091,7741,7741,8101,76644,600
November 26, 20251,7731,8001,8001,8021,77194,000
November 25, 20251,7951,7691,7691,7951,75442,600
November 21, 20251,6901,7831,7831,7981,67995,700
November 20, 20251,7331,7071,7071,7571,70257,900
November 19, 20251,7171,7171,7171,7451,69355,500
November 18, 20251,7281,7171,7171,7371,70559,900
November 17, 20251,7021,7461,7461,7531,701135,700
November 14, 20251,6451,6221,6221,6551,61946,400
November 13, 20251,6451,6561,6561,6731,64033,300
November 12, 20251,6151,6471,6471,6691,61520,700
November 11, 20251,6231,6121,6121,6231,59823,500
November 10, 20251,6011,6151,6151,6211,60113,900
November 07, 20251,5921,6011,6011,6061,58712,500
November 06, 20251,5861,5991,5991,6191,58221,400
November 05, 20251,6001,5741,5741,6081,55523,000
November 04, 20251,6111,6161,6161,6391,60616,300
October 31, 20251,6031,6191,6191,6231,59427,800
October 30, 20251,5991,5991,5991,6201,58843,000
October 29, 20251,6391,5991,5991,6401,59935,100
October 28, 20251,6861,6441,6441,6891,63622,900
October 27, 20251,6971,7021,7021,7101,68637,600
October 24, 20251,6681,6791,6791,6791,65217,200
October 23, 20251,6301,6631,6631,6661,62423,500
October 22, 20251,5951,6461,6461,6461,59543,500
October 21, 20251,6101,5971,5971,6151,59218,100
October 20, 20251,5551,5941,5941,5941,55517,900
October 17, 20251,5581,5431,5431,5701,54019,700
October 16, 20251,6091,5711,5711,6091,57114,500
October 15, 20251,5541,5921,5921,5921,55215,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved