FFRI Security, Inc.(3692) Historical

52 Week High Oct 21, 2025

13,800 JPY

52 Week Low Dec 25, 2024

1,761 JPY

Yearly High Oct 21, 2025

13,800 JPY

Yearly Low Jan 9, 2025

2,058 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	7,460	7,570	7,050	7,240	-370	-4.86%	405,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	7,990	8,020	7,460	7,610	-380	-4.76%	277,600
Dec 10, 2025	8,150	8,270	7,950	7,990	-160	-1.96%	134,500
Dec 9, 2025	8,530	8,550	8,090	8,150	-320	-3.78%	178,000
Dec 8, 2025	8,100	8,530	8,060	8,470	+310	+3.80%	205,900
Dec 5, 2025	8,090	8,210	8,020	8,160	+110	+1.37%	143,200
Dec 4, 2025	8,250	8,250	8,000	8,050	-200	-2.42%	169,200
Dec 3, 2025	8,220	8,360	8,080	8,250	-10	-0.12%	150,400
Dec 2, 2025	8,350	8,530	8,210	8,260	-160	-1.90%	171,500
Dec 1, 2025	8,930	8,940	8,420	8,420	-480	-5.39%	208,700
Nov 28, 2025	9,170	9,180	8,800	8,900	-140	-1.55%	380,200
Nov 27, 2025	8,350	9,120	8,330	9,040	+750	+9.05%	575,800
Nov 26, 2025	7,740	8,630	7,680	8,290	+460	+5.87%	460,400
Nov 25, 2025	8,160	8,340	7,770	7,830	-320	-3.93%	253,900
Nov 21, 2025	8,110	8,340	8,080	8,150	-260	-3.09%	222,600
Nov 20, 2025	8,940	9,100	8,410	8,410	-230	-2.66%	342,400
Nov 19, 2025	8,550	8,880	8,250	8,640	-50	-0.58%	403,200
Nov 18, 2025	9,230	9,330	8,610	8,690	-660	-7.06%	388,100
Nov 17, 2025	9,530	9,730	9,300	9,350	-330	-3.41%	220,300
Nov 14, 2025	9,980	10,030	9,410	9,680	-1,090	-10.12%	749,300
Nov 13, 2025	10,310	10,880	10,030	10,770	+570	+5.59%	393,200