JPX · 4662 · stock
Focus Systems Corporation (4662) stock price history
Every JPX trading session of Focus Systems Corporation from Jan 4, 2000 to Nov 13, 2026: 6,562 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4662 adjusted close, 2000 to 2026
- ¥2,266
- All time high, 2000
- ¥2,178
- 52 week high, ¥1,494 low
- 6,562
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
4662 key facts
- Focus Systems Corporation (4662) closed at ¥1,627 on Nov 13, 2026 on JPX.
- 4662's all time high close is ¥2,266, set on Feb 29, 2000; its all time low close is ¥87.57 on Dec 15, 2009.
- 4662's 52 week range is ¥1,494 to ¥2,178.
- 4662 returned +1.4% over the year to Nov 13, 2026 and +84.1% over five years.
- Over ten years 4662 returned +355%, +16.4% a year compounded.
- 4662's deepest drawdown was -96.1% from Feb 29, 2000 to Dec 15, 2009.
- DataCedar holds 6,562 daily sessions of 4662 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4662 price chart, 2000 to 2026
4662 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -3.9% |
| 6 months | +5.9% |
| Year to date | -7.4% |
| 1 year | +1.4% |
| 3 years | +85.3% |
| 5 years | +84.1% |
| 10 years | +354.8% |
| Since Jan 4, 2000 | +104.4% |
| Compound annual growth, 26.9 years | +2.7% |
4662 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,266 on Feb 29, 2000
- All time low close
- ¥87.57 on Dec 15, 2009
- 52 week high
- ¥2,178 on Dec 9, 2025
- 52 week low
- ¥1,494 on Mar 23, 2026
- Deepest drawdown
- -96.1% from Feb 29, 2000 to Dec 15, 2009, not yet recovered
- Best single session
- +78.3% on Dec 24, 2010
- Worst single session
- -31.6% on Mar 15, 2011
- Volatility, 1 year annualised
- 35.9%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 2.0×
- Best calendar year
- 2017, +97%
- Worst calendar year
- 2002, -44%
4662 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,734 | ¥1,890 | ¥1,494 | ¥1,627 | -7.4% | 13.2M | 205 |
| 2025 | ¥1,043 | ¥2,178 | ¥876.81 | ¥1,758 | +69.6% | 15.7M | 243 |
| 2024 | ¥898.67 | ¥1,322 | ¥863.47 | ¥1,036 | +15.2% | 8.2M | 245 |
| 2023 | ¥885.46 | ¥986.75 | ¥839.36 | ¥899.57 | +1.1% | 7.9M | 246 |
| 2022 | ¥838.70 | ¥902.91 | ¥738.63 | ¥889.82 | +6.1% | 9M | 244 |
| 2021 | ¥749.74 | ¥1,139 | ¥729.96 | ¥838.70 | +11.9% | 21.6M | 245 |
| 2020 | ¥776.28 | ¥898.04 | ¥467.53 | ¥749.74 | -1.9% | 22M | 242 |
| 2019 | ¥717.29 | ¥861.69 | ¥619.48 | ¥764.25 | +3.2% | 13.5M | 241 |
| 2018 | ¥750.50 | ¥899.94 | ¥587.05 | ¥740.71 | -1.3% | 36.4M | 261 |
| 2017 | ¥396.08 | ¥1,036 | ¥372.78 | ¥750.50 | +96.6% | 60.7M | 252 |
| 2016 | ¥406.43 | ¥476.00 | ¥248.99 | ¥381.80 | -4.9% | 13.7M | 243 |
| 2015 | ¥290.40 | ¥650.29 | ¥289.33 | ¥401.31 | +39.0% | 32.9M | 242 |
| 2014 | ¥199.44 | ¥431.15 | ¥152.51 | ¥288.62 | +44.7% | 23.5M | 242 |
| 2013 | ¥219.14 | ¥296.05 | ¥168.04 | ¥199.44 | -5.8% | 7.4M | 236 |
| 2012 | ¥180.82 | ¥228.56 | ¥172.21 | ¥211.73 | +17.3% | 2.5M | 242 |
| 2011 | ¥160.23 | ¥194.61 | ¥100.55 | ¥180.49 | +12.6% | 2.8M | 226 |
| 2010 | ¥94.06 | ¥168.34 | ¥94.06 | ¥160.23 | +70.3% | 28.8K | 243 |
| 2009 | ¥134.93 | ¥155.36 | ¥84.33 | ¥94.06 | -29.8% | 1.1M | 232 |
| 2008 | ¥158.40 | ¥174.18 | ¥121.63 | ¥133.96 | -15.4% | 2M | 244 |
| 2007 | ¥120.67 | ¥177.40 | ¥110.88 | ¥158.40 | +33.0% | 3.9M | 235 |
| 2006 | ¥187.08 | ¥302.79 | ¥106.48 | ¥119.13 | -36.3% | 11.1M | 251 |
| 2005 | ¥156.53 | ¥203.48 | ¥147.30 | ¥187.08 | +19.5% | 9M | 260 |
| 2004 | ¥204.04 | ¥264.89 | ¥144.49 | ¥156.53 | -23.3% | 10.8M | 239 |
| 2003 | ¥226.22 | ¥337.11 | ¥155.25 | ¥204.04 | -9.8% | 14.2M | 252 |
| 2002 | ¥407.59 | ¥445.71 | ¥147.86 | ¥226.22 | -44.5% | 11.5M | 254 |
| 2001 | ¥311.72 | ¥803.45 | ¥217.04 | ¥407.59 | +30.8% | 48.7M | 249 |
| 2000 | ¥749.67 | ¥2,266 | ¥256.37 | ¥311.72 | n/a | 29.2M | 248 |
4662 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,627 | -9.6% |
| October 2026 | ¥1,799 | +11.3% |
| September 2026 | ¥1,616 | -5.5% |
| August 2026 | ¥1,710 | -2.2% |
| July 2026 | ¥1,748 | +8.8% |
| June 2026 | ¥1,606 | +2.8% |
| May 2026 | ¥1,563 | +3.4% |
| April 2026 | ¥1,512 | -3.6% |
| March 2026 | ¥1,569 | -3.7% |
| February 2026 | ¥1,630 | -8.3% |
| January 2026 | ¥1,777 | +1.1% |
| December 2025 | ¥1,758 | +3.2% |
About the 4662 data
Daily bars. 6,562 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A4662/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4662 share price history
