FFRI Security, Inc.(3692) Historical

52 Week High Oct 21, 2025

13,800 JPY

52 Week Low Feb 3, 2025

2,400 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
Jan 29, 2026	9,210	9,590	9,110	9,520	+520	+5.78%	418,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	9,290	9,380	8,980	9,000	-250	-2.70%	219,700
Jan 27, 2026	8,940	9,280	8,740	9,250	+390	+4.40%	211,700
Jan 26, 2026	8,850	9,180	8,840	8,860	-130	-1.45%	199,900
Jan 23, 2026	8,880	9,070	8,700	8,990	+30	+0.33%	316,300
Jan 22, 2026	9,580	9,600	8,380	8,960	-360	-3.86%	1,272,200
Jan 21, 2026	8,940	9,700	8,920	9,320	+80	+0.87%	545,100
Jan 20, 2026	10,030	10,050	9,180	9,240	-730	-7.32%	476,700
Jan 19, 2026	9,510	9,980	9,430	9,970	+160	+1.63%	442,900
Jan 16, 2026	10,080	10,160	9,440	9,810	-120	-1.21%	811,400
Jan 15, 2026	9,050	10,430	8,900	9,930	+580	+6.20%	1,621,200
Jan 14, 2026	9,600	9,840	9,170	9,350	-240	-2.50%	1,975,600
Jan 13, 2026	9,590	9,590	9,590	9,590	+1,500	+18.54%	134,600
Jan 9, 2026	8,290	8,320	7,760	8,090	-190	-2.29%	576,400
Jan 8, 2026	7,490	8,380	7,430	8,280	+1,070	+14.84%	1,011,200
Jan 7, 2026	7,140	7,280	7,050	7,210	-30	-0.41%	177,100
Jan 6, 2026	7,250	7,580	7,190	7,240	+60	+0.84%	342,900
Jan 5, 2026	7,120	7,190	6,950	7,180	+160	+2.28%	226,900
Dec 30, 2025	7,050	7,090	6,900	7,020	-80	-1.13%	214,400
Dec 29, 2025	7,300	7,320	7,080	7,100	-220	-3.01%	184,000
Dec 26, 2025	7,330	7,470	7,180	7,320	+90	+1.24%	308,500