FFRI Security, Inc.(3692) Historical

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	5,960	-20	-0.33%	59,400

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