Focus Systems Corporation (4662.T) JPX

1,576.00

+17(+1.09%)

Updated at June 02 03:30PM

Currency In JPY

4662.T Historical Return

If you invested ¥1000 in Focus Systems Corporation (4662.T) 10 years ago, it would be worth ¥4,479.18 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,077.87, while ¥1000 invested 1 year ago would be worth ¥1,204.52. This corresponds to total returns of 347.92%, 107.79%, 20.45%, respectively, with annualized returns of 16.17%, 15.74%, 20.45%.

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
June 01, 2026	1,587	1,559	1,559	1,587	1,550	48,400
May 29, 2026	1,569	1,563	1,563	1,599	1,563	61,800
May 28, 2026	1,562	1,569	1,569	1,572	1,539	78,000
May 27, 2026	1,569	1,584	1,584	1,596	1,553	101,500
May 26, 2026	1,576	1,564	1,564	1,577	1,564	38,200
May 25, 2026	1,601	1,581	1,581	1,601	1,568	57,200
May 22, 2026	1,600	1,593	1,593	1,611	1,583	42,900
May 21, 2026	1,595	1,595	1,595	1,611	1,580	68,100
May 20, 2026	1,633	1,577	1,577	1,633	1,569	85,400
May 19, 2026	1,543	1,633	1,633	1,641	1,535	119,300
May 18, 2026	1,553	1,543	1,543	1,571	1,515	132,600
May 15, 2026	1,517	1,513	1,513	1,535	1,506	55,700
May 14, 2026	1,537	1,506	1,506	1,538	1,498	57,500
May 13, 2026	1,558	1,537	1,537	1,562	1,537	45,500
May 12, 2026	1,556	1,547	1,547	1,573	1,547	35,500
May 11, 2026	1,535	1,556	1,556	1,556	1,535	43,600
May 08, 2026	1,514	1,520	1,520	1,523	1,500	38,500
May 07, 2026	1,519	1,514	1,514	1,525	1,510	33,500
May 01, 2026	1,512	1,502	1,502	1,515	1,496	39,400
April 30, 2026	1,523	1,512	1,512	1,523	1,502	50,300
April 28, 2026	1,523	1,534	1,534	1,540	1,518	56,700
April 27, 2026	1,534	1,519	1,519	1,541	1,516	42,100
April 24, 2026	1,535	1,531	1,531	1,546	1,525	27,600
April 23, 2026	1,555	1,535	1,535	1,561	1,524	42,300
April 22, 2026	1,570	1,552	1,552	1,574	1,548	36,000
April 21, 2026	1,601	1,574	1,574	1,601	1,574	18,500
April 20, 2026	1,591	1,582	1,582	1,602	1,578	29,900
April 17, 2026	1,610	1,601	1,601	1,627	1,599	15,200
April 16, 2026	1,590	1,610	1,610	1,647	1,590	68,600
April 15, 2026	1,580	1,585	1,585	1,602	1,577	25,200
April 14, 2026	1,570	1,570	1,570	1,576	1,565	24,100
April 13, 2026	1,554	1,556	1,556	1,563	1,538	33,200
April 10, 2026	1,618	1,560	1,560	1,618	1,558	57,100
April 09, 2026	1,640	1,604	1,604	1,640	1,604	58,000
April 08, 2026	1,656	1,640	1,640	1,663	1,640	50,700
April 07, 2026	1,600	1,623	1,623	1,629	1,600	24,500
April 06, 2026	1,589	1,600	1,600	1,605	1,589	25,200
April 03, 2026	1,581	1,589	1,589	1,611	1,581	25,400
April 02, 2026	1,614	1,584	1,584	1,636	1,577	40,900
April 01, 2026	1,600	1,604	1,604	1,612	1,583	45,200
March 31, 2026	1,541	1,569	1,569	1,575	1,541	57,600
March 30, 2026	1,551	1,560	1,560	1,568	1,537	71,000
March 27, 2026	1,611	1,650	1,598	1,656	1,611	60,200
March 26, 2026	1,644	1,640	1,588.32	1,660	1,617	72,000
March 25, 2026	1,648	1,644	1,592.19	1,649	1,633	59,700
March 24, 2026	1,602	1,620	1,568.95	1,622	1,591	64,900
March 23, 2026	1,562	1,552	1,503.09	1,568	1,543	77,500
March 19, 2026	1,631	1,599	1,548.61	1,645	1,598	78,400
March 18, 2026	1,645	1,665	1,612.53	1,665	1,638	40,300
March 17, 2026	1,643	1,630	1,578.63	1,643	1,620	45,100
March 16, 2026	1,609	1,618	1,567.01	1,641	1,600	57,500
March 13, 2026	1,575	1,599	1,548.61	1,607	1,575	53,200
March 12, 2026	1,645	1,605	1,554.42	1,645	1,598	50,500
March 11, 2026	1,668	1,646	1,594.13	1,674	1,646	46,600
March 10, 2026	1,639	1,674	1,600.91	1,675	1,634	28,300
March 09, 2026	1,581	1,625	1,573.79	1,636	1,579	123,800
March 06, 2026	1,642	1,653	1,600.91	1,666	1,638	78,700
March 05, 2026	1,644	1,660	1,607.68	1,673	1,640	67,900
March 04, 2026	1,611	1,601	1,535.05	1,638	1,573	93,600
March 03, 2026	1,665	1,660	1,607.68	1,681	1,640	125,400