FFRI Security, Inc.(3692) Historical

52 Week High Oct 21, 2025

13,800 JPY

52 Week Low Apr 7, 2025

2,600 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
Mar 13, 2026	7,590	7,810	7,460	7,550	+40	+0.53%	129,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	7,660	7,690	7,500	7,510	-290	-3.72%	106,100
Mar 11, 2026	7,550	7,890	7,530	7,800	+310	+4.14%	202,500
Mar 10, 2026	7,810	7,810	7,460	7,490	-350	-4.46%	200,900
Mar 9, 2026	7,430	7,840	7,260	7,840	0	0.00%	202,000
Mar 6, 2026	7,640	7,970	7,610	7,840	+100	+1.29%	158,200
Mar 5, 2026	7,780	7,990	7,570	7,740	+300	+4.03%	211,200
Mar 4, 2026	7,760	7,970	7,330	7,440	-470	-5.94%	275,800
Mar 3, 2026	8,500	8,610	7,910	7,910	-540	-6.39%	216,300
Mar 2, 2026	8,500	8,680	8,370	8,450	+230	+2.80%	213,600
Feb 27, 2026	8,600	8,770	8,150	8,220	0	0.00%	184,300
Feb 26, 2026	8,150	8,520	8,140	8,220	+370	+4.71%	276,800
Feb 25, 2026	8,060	8,360	7,840	7,850	+240	+3.15%	296,700
Feb 24, 2026	8,450	8,460	7,530	7,610	-1,260	-14.21%	519,900
Feb 20, 2026	9,060	9,300	8,800	8,870	-110	-1.22%	251,200
Feb 19, 2026	8,930	9,400	8,780	8,980	+20	+0.22%	332,500
Feb 18, 2026	8,840	9,010	8,790	8,960	+200	+2.28%	189,000
Feb 17, 2026	9,000	9,070	8,610	8,760	-310	-3.42%	192,700
Feb 16, 2026	9,130	9,180	8,660	9,070	+50	+0.55%	290,600
Feb 13, 2026	9,400	9,540	9,000	9,020	-280	-3.01%	313,000
Feb 12, 2026	9,300	9,540	9,140	9,300	+40	+0.43%	288,500