Focus Systems Corporation (4662.T) JPX

Currency In JPY

4662.T Historical Return

If you invested ¥1000 in Focus Systems Corporation (4662.T) 10 years ago, it would be worth ¥4,637.77 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,727.61, while ¥1000 invested 1 year ago would be worth ¥980.5. This corresponds to total returns of 363.78%, 72.76%, -1.95%, respectively, with annualized returns of 16.58%, 11.56%, -1.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4662.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	1,600	1,608	1,608	1,609	1,591	32,700
September 09, 2026	1,610	1,601	1,601	1,617	1,601	35,100
September 08, 2026	1,625	1,621	1,621	1,635	1,618	29,700
September 07, 2026	1,640	1,635	1,635	1,641	1,622	35,100
September 04, 2026	1,636	1,641	1,641	1,652	1,636	24,400
September 03, 2026	1,658	1,636	1,636	1,671	1,635	36,600
September 02, 2026	1,693	1,658	1,658	1,693	1,655	48,400
September 01, 2026	1,710	1,710	1,710	1,717	1,690	37,700
August 31, 2026	1,682	1,710	1,710	1,717	1,669	64,800
August 28, 2026	1,670	1,687	1,687	1,700	1,670	56,300
August 27, 2026	1,694	1,671	1,671	1,694	1,658	70,600
August 26, 2026	1,703	1,681	1,681	1,711	1,680	54,700
August 25, 2026	1,725	1,700	1,700	1,726	1,688	37,900
August 24, 2026	1,727	1,718	1,718	1,741	1,708	40,800
August 21, 2026	1,708	1,727	1,727	1,737	1,698	44,000
August 20, 2026	1,690	1,708	1,708	1,714	1,680	27,500
August 19, 2026	1,717	1,685	1,685	1,717	1,662	47,900
August 18, 2026	1,718	1,717	1,717	1,764	1,709	54,600
August 17, 2026	1,740	1,719	1,719	1,740	1,703	63,700
August 14, 2026	1,670	1,741	1,741	1,746	1,670	50,100
August 13, 2026	1,714	1,693	1,693	1,714	1,664	102,500
August 12, 2026	1,650	1,702	1,702	1,708	1,640	132,800
August 10, 2026	1,616	1,641	1,641	1,647	1,582	150,600
August 07, 2026	1,768	1,725	1,725	1,769	1,720	62,100
August 06, 2026	1,712	1,751	1,751	1,762	1,708	55,300
August 05, 2026	1,730	1,722	1,722	1,742	1,710	21,700
August 04, 2026	1,731	1,714	1,714	1,743	1,709	30,500
August 03, 2026	1,748	1,731	1,731	1,750	1,709	35,600
July 31, 2026	1,778	1,748	1,748	1,788	1,744	34,000
July 30, 2026	1,768	1,774	1,774	1,795	1,768	36,900
July 29, 2026	1,770	1,787	1,787	1,793	1,760	44,800
July 28, 2026	1,780	1,763	1,763	1,786	1,748	35,200
July 27, 2026	1,747	1,777	1,777	1,777	1,736	40,900
July 23, 2026	1,764	1,728	1,728	1,764	1,715	44,600
July 22, 2026	1,785	1,751	1,751	1,785	1,748	38,700
July 21, 2026	1,750	1,777	1,777	1,777	1,747	41,300
July 17, 2026	1,765	1,730	1,730	1,766	1,708	90,200
July 16, 2026	1,744	1,757	1,757	1,769	1,732	63,000
July 15, 2026	1,707	1,746	1,746	1,747	1,700	59,400
July 14, 2026	1,695	1,699	1,699	1,706	1,683	39,100
July 13, 2026	1,700	1,684	1,684	1,711	1,684	47,900
July 10, 2026	1,663	1,689	1,689	1,693	1,663	33,100
July 09, 2026	1,671	1,666	1,666	1,684	1,660	37,400
July 08, 2026	1,690	1,682	1,682	1,706	1,679	37,300
July 07, 2026	1,697	1,690	1,690	1,715	1,681	54,400
July 06, 2026	1,676	1,679	1,679	1,700	1,670	40,900
July 03, 2026	1,652	1,676	1,676	1,681	1,652	52,700
July 02, 2026	1,625	1,645	1,645	1,661	1,625	54,300
July 01, 2026	1,625	1,609	1,609	1,625	1,604	17,700
June 30, 2026	1,632	1,606	1,606	1,632	1,605	38,400
June 29, 2026	1,630	1,626	1,626	1,653	1,614	43,600
June 26, 2026	1,607	1,610	1,610	1,625	1,595	41,300
June 25, 2026	1,616	1,607	1,607	1,616	1,593	31,400
June 24, 2026	1,596	1,593	1,593	1,614	1,590	45,400
June 23, 2026	1,636	1,595	1,595	1,645	1,585	103,000
June 22, 2026	1,645	1,650	1,650	1,674	1,635	86,700
June 19, 2026	1,620	1,623	1,623	1,635	1,608	64,000
June 18, 2026	1,597	1,605	1,605	1,638	1,597	53,600
June 17, 2026	1,569	1,597	1,597	1,622	1,555	65,600
June 16, 2026	1,567	1,557	1,557	1,567	1,537	51,400