kabutan

FFRI Security, Inc.(3692) Historical

3692
TSE Growth
FFRI Security, Inc.
5,970
JPY
-10
(-0.17%)
Apr 30, 12:42 pm JST
37.22
USD
Apr 29, 11:42 pm EDT
Result
PTS
outside of trading hours
5,967
Apr 30, 12:41 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 21, 2025
13,800 JPY
52 Week Low May 2, 2025
3,270 JPY
Yearly High Jan 15, 2026
10,430 JPY
Yearly Low Apr 13, 2026
5,530 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 5,910 6,000 5,810 5,970 -10 -0.17% 58,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 5,860 6,040 5,820 5,980 +90 +1.53% 102,400
Apr 27, 2026 6,130 6,150 5,760 5,890 +60 +1.03% 191,900
Apr 24, 2026 5,970 6,010 5,750 5,830 -240 -3.95% 130,100
Apr 23, 2026 6,130 6,190 5,930 6,070 -70 -1.14% 125,800
Apr 22, 2026 6,280 6,330 6,060 6,140 -140 -2.23% 113,100
Apr 21, 2026 6,320 6,430 6,190 6,280 -90 -1.41% 115,200
Apr 20, 2026 6,450 6,520 6,310 6,370 -170 -2.60% 120,700
Apr 17, 2026 6,370 6,580 6,370 6,540 +120 +1.87% 149,800
Apr 16, 2026 6,250 6,620 6,250 6,420 +350 +5.77% 331,200
Apr 15, 2026 5,780 6,070 5,780 6,070 +340 +5.93% 210,700
Apr 14, 2026 5,820 5,840 5,610 5,730 +70 +1.24% 188,200
Apr 13, 2026 5,830 5,860 5,530 5,660 -360 -5.98% 282,500
Apr 10, 2026 6,250 6,290 5,920 6,020 -430 -6.67% 359,100
Apr 9, 2026 6,770 6,780 6,380 6,450 -340 -5.01% 211,000
Apr 8, 2026 6,540 6,790 6,480 6,790 +450 +7.10% 169,600
Apr 7, 2026 6,300 6,480 6,260 6,340 +80 +1.28% 74,200
Apr 6, 2026 6,210 6,390 6,210 6,260 +50 +0.81% 71,900
Apr 3, 2026 6,200 6,380 6,150 6,210 +70 +1.14% 73,600
Apr 2, 2026 6,450 6,540 6,130 6,140 -160 -2.54% 121,700
Apr 1, 2026 6,250 6,380 6,210 6,300 +250 +4.13% 111,200