FOCUS SYSTEMS CORP - Price History
Monthly price history for 4662.T (FOCUS SYSTEMS CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,216 | ¥1,216 |
| April 2024 | ¥1,220 | ¥1,220 |
| March 2024 | ¥1,301 | ¥1,301 |
| February 2024 | ¥1,102 | ¥1,129 |
| January 2024 | ¥1,035 | ¥1,061 |
| December 2023 | ¥971 | ¥995 |
| November 2023 | ¥967 | ¥991 |
| October 2023 | ¥965 | ¥989 |
| September 2023 | ¥956 | ¥980 |
| August 2023 | ¥953 | ¥982 |
| July 2023 | ¥1,002 | ¥1,033 |
| June 2023 | ¥1,023 | ¥1,055 |
| May 2023 | ¥999 | ¥1,030 |
| April 2023 | ¥986 | ¥1,017 |
| March 2023 | ¥973 | ¥1,003 |
| February 2023 | ¥953 | ¥1,012 |
| January 2023 | ¥1,002 | ¥1,064 |
| December 2022 | ¥960 | ¥1,020 |
| November 2022 | ¥943 | ¥1,002 |
| October 2022 | ¥951 | ¥1,010 |
| September 2022 | ¥900 | ¥956 |
| August 2022 | ¥943 | ¥1,007 |
| July 2022 | ¥871 | ¥930 |
| June 2022 | ¥836 | ¥893 |
| May 2022 | ¥858 | ¥916 |
| April 2022 | ¥847 | ¥904 |
| March 2022 | ¥886 | ¥946 |
| February 2022 | ¥853 | ¥913 |
| January 2022 | ¥850 | ¥909 |
| December 2021 | ¥924 | ¥989 |
| November 2021 | ¥956 | ¥1,023 |
| October 2021 | ¥948 | ¥1,014 |
| September 2021 | ¥947 | ¥1,013 |
| August 2021 | ¥945 | ¥1,016 |
| July 2021 | ¥923 | ¥992 |
| June 2021 | ¥960 | ¥1,032 |
| May 2021 | ¥820 | ¥882 |
| April 2021 | ¥830 | ¥892 |
| March 2021 | ¥918 | ¥987 |
| February 2021 | ¥853 | ¥921 |
| January 2021 | ¥866 | ¥935 |
| December 2020 | ¥843 | ¥910 |
| November 2020 | ¥837 | ¥903 |
| October 2020 | ¥817 | ¥882 |
| September 2020 | ¥941 | ¥1,016 |
| August 2020 | ¥751 | ¥811 |
| July 2020 | ¥713 | ¥770 |
| June 2020 | ¥790 | ¥853 |
| May 2020 | ¥854 | ¥922 |
| April 2020 | ¥737 | ¥796 |
| March 2020 | ¥626 | ¥676 |
| February 2020 | ¥708 | ¥785 |
| January 2020 | ¥873 | ¥968 |
| December 2019 | ¥859 | ¥953 |
| November 2019 | ¥808 | ¥896 |
| October 2019 | ¥804 | ¥891 |
| September 2019 | ¥749 | ¥831 |
| August 2019 | ¥725 | ¥809 |
| July 2019 | ¥768 | ¥857 |
| June 2019 | ¥757 | ¥844 |
| May 2019 | ¥757 | ¥844 |
| April 2019 | ¥856 | ¥955 |
| March 2019 | ¥869 | ¥969 |
| February 2019 | ¥859 | ¥979 |
| January 2019 | ¥868 | ¥989 |
| December 2018 | ¥833 | ¥949 |
| November 2018 | ¥978 | ¥1,114 |
| October 2018 | ¥813 | ¥926 |
| September 2018 | ¥922 | ¥1,050 |
| August 2018 | ¥851 | ¥969 |
| July 2018 | ¥756 | ¥861 |
| June 2018 | ¥738 | ¥841 |
| May 2018 | ¥761 | ¥867 |
| April 2018 | ¥817 | ¥931 |
| March 2018 | ¥828 | ¥943 |
| February 2018 | ¥824 | ¥955 |
| January 2018 | ¥780 | ¥904 |
| December 2017 | ¥844 | ¥978 |
| November 2017 | ¥778 | ¥902 |
| October 2017 | ¥833 | ¥965 |
| September 2017 | ¥813 | ¥942 |
| August 2017 | ¥845 | ¥979 |
| July 2017 | ¥874 | ¥1,013 |
| June 2017 | ¥947 | ¥1,097 |
| May 2017 | ¥539 | ¥625 |
| April 2017 | ¥464 | ¥538 |
| March 2017 | ¥480 | ¥556 |
| February 2017 | ¥508 | ¥601 |
| January 2017 | ¥500 | ¥592 |
| December 2016 | ¥429 | ¥508 |
| November 2016 | ¥420 | ¥497 |
| October 2016 | ¥429 | ¥508 |
| September 2016 | ¥387 | ¥458 |
| August 2016 | ¥375 | ¥444 |
| July 2016 | ¥386 | ¥457 |
| June 2016 | ¥399 | ¥472 |
| May 2016 | ¥401 | ¥475 |
| April 2016 | ¥486 | ¥575 |
| March 2016 | ¥506 | ¥599 |
| February 2016 | ¥428 | ¥509 |
| January 2016 | ¥386 | ¥459 |
| December 2015 | ¥461 | ¥548 |
| November 2015 | ¥507 | ¥603 |
| October 2015 | ¥514 | ¥612 |
| September 2015 | ¥529 | ¥630 |
| August 2015 | ¥558 | ¥664 |
| July 2015 | ¥691 | ¥822 |
| June 2015 | ¥584 | ¥695 |
| May 2015 | ¥492 | ¥586 |
| April 2015 | ¥442 | ¥526 |
| March 2015 | ¥384 | ¥456 |
| February 2015 | ¥380 | ¥460 |
| January 2015 | ¥387 | ¥468 |
| December 2014 | ¥335 | ¥405 |
| November 2014 | ¥344 | ¥416 |
| October 2014 | ¥359 | ¥434 |
| September 2014 | ¥380 | ¥460 |
| August 2014 | ¥331 | ¥400 |
| July 2014 | ¥297 | ¥359 |
| June 2014 | ¥264 | ¥320 |
| May 2014 | ¥241 | ¥292 |
| April 2014 | ¥256 | ¥310 |
| March 2014 | ¥249 | ¥302 |
| February 2014 | ¥264 | ¥324 |
| January 2014 | ¥232 | ¥284 |
| December 2013 | ¥235 | ¥289 |
| November 2013 | ¥237 | ¥291 |
| October 2013 | ¥212 | ¥260 |
| September 2013 | ¥205 | ¥252 |
| August 2013 | ¥203 | ¥250 |
| July 2013 | ¥214 | ¥263 |
| June 2013 | ¥208 | ¥256 |
| May 2013 | ¥234 | ¥288 |
| April 2013 | ¥243 | ¥299 |
| March 2013 | ¥241 | ¥296 |
| February 2013 | ¥242 | ¥300 |
| January 2013 | ¥260 | ¥322 |
| December 2012 | ¥254 | ¥314 |
| November 2012 | ¥258 | ¥320 |
| October 2012 | ¥258 | ¥320 |
| September 2012 | ¥249 | ¥308 |
| August 2012 | ¥237 | ¥294 |
| July 2012 | ¥250 | ¥310 |
| June 2012 | ¥238 | ¥295 |
| May 2012 | ¥259 | ¥320 |
| April 2012 | ¥262 | ¥325 |
| March 2012 | ¥245 | ¥304 |
| February 2012 | ¥214 | ¥270 |
| January 2012 | ¥217 | ¥274 |
| December 2011 | ¥216 | ¥272 |
| November 2011 | ¥224 | ¥282 |
| October 2011 | ¥226 | ¥285 |
| September 2011 | ¥224 | ¥282 |
| August 2011 | ¥224 | ¥282 |
| July 2011 | ¥230 | ¥290 |
| June 2011 | ¥195 | ¥245 |
| May 2011 | ¥226 | ¥285 |
| April 2011 | ¥230 | ¥290 |
| March 2011 | ¥197 | ¥248 |
| February 2011 | ¥230 | ¥296 |
| January 2011 | ¥205 | ¥264 |
| December 2010 | ¥192 | ¥247 |
| November 2010 | ¥113 | ¥145 |
| October 2010 | ¥113 | ¥145 |
| September 2010 | ¥113 | ¥145 |
| August 2010 | ¥113 | ¥145 |
| July 2010 | ¥113 | ¥145 |
| June 2010 | ¥113 | ¥145 |
| May 2010 | ¥113 | ¥145 |
| April 2010 | ¥113 | ¥145 |
| March 2010 | ¥113 | ¥145 |
| February 2010 | ¥113 | ¥145 |
| January 2010 | ¥113 | ¥145 |
| December 2009 | ¥113 | ¥145 |
| November 2009 | ¥116 | ¥150 |
| October 2009 | ¥129 | ¥166 |
| September 2009 | ¥128 | ¥165 |
| August 2009 | ¥142 | ¥182 |
| July 2009 | ¥149 | ¥192 |
| June 2009 | ¥152 | ¥196 |
| May 2009 | ¥156 | ¥200 |
| April 2009 | ¥167 | ¥215 |
| March 2009 | ¥177 | ¥228 |
| February 2009 | ¥162 | ¥208 |
| January 2009 | ¥160 | ¥206 |
| December 2008 | ¥161 | ¥206 |
| November 2008 | ¥176 | ¥226 |
| October 2008 | ¥155 | ¥200 |
| September 2008 | ¥177 | ¥228 |
| August 2008 | ¥192 | ¥248 |
| July 2008 | ¥187 | ¥240 |
| June 2008 | ¥185 | ¥238 |
| May 2008 | ¥163 | ¥210 |
| April 2008 | ¥158 | ¥203 |
| March 2008 | ¥159 | ¥205 |
| February 2008 | ¥171 | ¥225 |
| January 2008 | ¥167 | ¥220 |
| December 2007 | ¥190 | ¥250 |
| November 2007 | ¥191 | ¥252 |
| October 2007 | ¥199 | ¥262 |
| September 2007 | ¥182 | ¥240 |
| August 2007 | ¥179 | ¥235 |
| July 2007 | ¥166 | ¥218 |
| June 2007 | ¥179 | ¥236 |
| May 2007 | ¥152 | ¥200 |
| April 2007 | ¥139 | ¥182 |
| March 2007 | ¥141 | ¥185 |
| February 2007 | ¥141 | ¥186 |
| January 2007 | ¥147 | ¥194 |
| December 2006 | ¥147 | ¥193 |
| November 2006 | ¥137 | ¥180 |
| October 2006 | ¥166 | ¥218 |
| September 2006 | ¥168 | ¥220 |
| August 2006 | ¥186 | ¥244 |
| July 2006 | ¥178 | ¥234 |
| June 2006 | ¥186 | ¥245 |
| May 2006 | ¥191 | ¥251 |
| April 2006 | ¥214 | ¥282 |
| March 2006 | ¥243 | ¥320 |
| February 2006 | ¥240 | ¥316 |
| January 2006 | ¥300 | ¥395 |
| December 2005 | ¥234 | ¥308 |
| November 2005 | ¥197 | ¥259 |
| October 2005 | ¥192 | ¥252 |
| September 2005 | ¥201 | ¥265 |
| August 2005 | ¥194 | ¥256 |
| July 2005 | ¥197 | ¥259 |
| June 2005 | ¥205 | ¥270 |
| May 2005 | ¥186 | ¥244 |
| April 2005 | ¥204 | ¥269 |
| March 2005 | ¥215 | ¥284 |
| February 2005 | ¥215 | ¥282 |
| January 2005 | ¥220 | ¥290 |
| December 2004 | ¥198 | ¥260 |
| November 2004 | ¥194 | ¥256 |
| October 2004 | ¥216 | ¥285 |
| September 2004 | ¥226 | ¥298 |
| August 2004 | ¥247 | ¥325 |
| July 2004 | ¥254 | ¥335 |
| June 2004 | ¥270 | ¥355 |
| May 2004 | ¥237 | ¥312 |
| April 2004 | ¥318 | ¥419 |
| March 2004 | ¥258 | ¥340 |
| February 2004 | ¥252 | ¥338 |
| January 2004 | ¥259 | ¥348 |
| December 2003 | ¥257 | ¥345 |
| November 2003 | ¥244 | ¥327 |
| October 2003 | ¥295 | ¥396 |
| September 2003 | ¥233 | ¥312 |
| August 2003 | ¥239 | ¥320 |
| July 2003 | ¥235 | ¥314 |
| June 2003 | ¥233 | ¥312 |
| May 2003 | ¥207 | ¥278 |
| April 2003 | ¥265 | ¥355 |
| March 2003 | ¥256 | ¥342 |
| February 2003 | ¥352 | ¥472 |
| January 2003 | ¥332 | ¥445 |
| December 2002 | ¥285 | ¥382 |
| November 2002 | ¥271 | ¥364 |
| October 2002 | ¥290 | ¥389 |
| September 2002 | ¥287 | ¥385 |
| August 2002 | ¥351 | ¥470 |
| July 2002 | ¥410 | ¥550 |
| June 2002 | ¥437 | ¥585 |
| May 2002 | ¥504 | ¥675 |
| April 2002 | ¥377 | ¥505 |
| March 2002 | ¥496 | ¥665 |
| February 2002 | ¥363 | ¥490 |
| January 2002 | ¥414 | ¥560 |
| December 2001 | ¥514 | ¥695 |
| November 2001 | ¥577 | ¥780 |
| October 2001 | ¥721 | ¥975 |
| September 2001 | ¥592 | ¥800 |
| August 2001 | ¥599 | ¥810 |
| July 2001 | ¥614 | ¥830 |
| June 2001 | ¥670 | ¥905 |
| May 2001 | ¥873 | ¥1,180 |
| April 2001 | ¥895 | ¥1,210 |
| March 2001 | ¥795 | ¥1,075 |
| February 2001 | ¥500 | ¥680 |
| January 2001 | ¥482 | ¥655 |
| December 2000 | ¥393 | ¥535 |
| November 2000 | ¥581 | ¥790 |
| October 2000 | ¥783 | ¥1,065 |
| September 2000 | ¥1,180 | ¥1,605 |
| August 2000 | ¥1,463 | ¥1,990 |
| July 2000 | ¥1,342 | ¥1,825 |
| June 2000 | ¥1,573 | ¥2,140 |
| May 2000 | ¥1,360 | ¥1,850 |
| April 2000 | ¥1,415 | ¥1,925 |
| March 2000 | ¥1,665 | ¥2,265 |
| February 2000 | ¥2,860 | ¥3,900 |
| January 2000 | ¥1,115 | ¥1,520 |
4662.T
Price: ¥1,154
52 week price:
5-year range yield:
Forward Dividend Yield: 5.55%
Payout Ratio: 88.78%
Payout Ratio Range:
Dividend Per Share: 64.00 JPY
Earnings Per Share: 72.11 JPY
P/E Ratio: 15.23
Exchange: JPX
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 18.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%