Focus Systems Corporation (4662.T) JPX

1,591.00

+7(+0.44%)

Updated at April 03 03:24PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	1,650	1,656	1,611	60,200
March 26, 2026	1,644	1,640	1,640	1,660	1,617	72,000
March 25, 2026	1,648	1,644	1,644	1,649	1,633	59,700
March 24, 2026	1,602	1,620	1,620	1,622	1,591	64,900
March 23, 2026	1,562	1,552	1,552	1,568	1,543	77,500
March 19, 2026	1,631	1,599	1,599	1,645	1,598	78,400
March 18, 2026	1,645	1,665	1,665	1,665	1,638	40,300
March 17, 2026	1,643	1,630	1,630	1,643	1,620	45,100
March 16, 2026	1,609	1,618	1,618	1,641	1,600	57,500
March 13, 2026	1,575	1,599	1,599	1,607	1,575	53,200
March 12, 2026	1,645	1,605	1,605	1,645	1,598	50,500
March 11, 2026	1,668	1,646	1,646	1,674	1,646	46,600
March 10, 2026	1,639	1,674	1,674	1,675	1,634	28,300
March 09, 2026	1,581	1,625	1,625	1,636	1,579	123,800
March 06, 2026	1,642	1,653	1,653	1,666	1,638	78,700
March 05, 2026	1,644	1,660	1,660	1,673	1,640	67,900
March 04, 2026	1,611	1,601	1,601	1,638	1,573	93,600
March 03, 2026	1,665	1,660	1,660	1,681	1,640	125,400
March 02, 2026	1,643	1,682	1,682	1,699	1,632	125,200
February 27, 2026	1,692	1,683	1,683	1,693	1,674	73,600
February 26, 2026	1,654	1,681	1,681	1,700	1,651	64,900
February 25, 2026	1,630	1,640	1,640	1,655	1,623	86,700
February 24, 2026	1,654	1,644	1,644	1,654	1,632	86,000
February 20, 2026	1,703	1,673	0	1,717	1,666	91,100
February 19, 2026	1,738	1,710	0	1,738	1,688	118,900
February 18, 2026	1,732	1,720	0	1,735	1,706	100,400
February 17, 2026	1,790	1,756	0	1,814	1,742	109,200
February 16, 2026	1,709	1,774	0	1,782	1,703	156,200
February 13, 2026	1,865	1,738	0	1,874	1,736	242,000
February 12, 2026	1,848	1,865	0	1,880	1,838	122,600
February 10, 2026	1,782	1,830	0	1,838	1,777	71,600
February 09, 2026	1,785	1,765	0	1,791	1,761	68,300
February 06, 2026	1,791	1,757	0	1,792	1,745	128,200
February 05, 2026	1,788	1,827	0	1,831	1,778	71,000
February 04, 2026	1,830	1,788	0	1,839	1,788	132,000
February 03, 2026	1,834	1,845	0	1,850	1,819	64,300
February 02, 2026	1,828	1,814	0	1,849	1,803	90,700
January 30, 2026	1,822	1,835	0	1,848	1,801	115,400
January 29, 2026	1,825	1,822	0	1,831	1,807	83,600
January 28, 2026	1,835	1,838	0	1,839	1,820	51,800
January 27, 2026	1,818	1,847	0	1,848	1,813	66,300
January 26, 2026	1,862	1,826	0	1,862	1,807	179,200
January 23, 2026	1,897	1,900	0	1,922	1,883	66,200
January 22, 2026	1,885	1,885	0	1,893	1,851	79,100
January 21, 2026	1,870	1,878	0	1,894	1,850	114,400
January 20, 2026	1,946	1,916	0	1,946	1,894	94,500
January 19, 2026	1,931	1,918	0	1,951	1,914	145,900
January 16, 2026	1,924	1,891	0	1,942	1,878	92,500
January 15, 2026	1,860	1,923	0	1,932	1,856	132,000
January 14, 2026	1,846	1,854	0	1,878	1,828	174,000
January 13, 2026	1,876	1,856	0	1,876	1,831	172,200
January 09, 2026	1,820	1,836	0	1,852	1,811	112,300
January 08, 2026	1,848	1,825	0	1,866	1,825	100,500
January 07, 2026	1,820	1,837	0	1,849	1,796	107,600
January 06, 2026	1,804	1,824	0	1,824	1,795	86,600