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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	6,130	6,150	5,760	5,920	+90	+1.54%	359,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	6,450	6,520	5,750	5,830	-710	-10.86%	604,900
Apr 17, 2026	5,830	6,620	5,530	6,540	+520	+8.64%	1,162,400
Apr 10, 2026	6,210	6,790	5,920	6,020	-190	-3.06%	885,800
Apr 3, 2026	6,160	6,540	5,990	6,210	-260	-4.02%	543,900
Mar 27, 2026	6,660	6,920	6,400	6,470	-490	-7.04%	664,100
Mar 19, 2026	7,540	7,670	6,960	6,960	-590	-7.81%	522,100
Mar 13, 2026	7,430	7,890	7,260	7,550	-290	-3.70%	840,800
Mar 6, 2026	8,500	8,680	7,330	7,840	-380	-4.62%	1,075,100
Feb 27, 2026	8,450	8,770	7,530	8,220	-650	-7.33%	1,277,700
Feb 20, 2026	9,130	9,400	8,610	8,870	-150	-1.66%	1,256,000
Feb 13, 2026	10,370	10,400	9,000	9,020	-960	-9.62%	1,986,100
Feb 6, 2026	9,400	10,120	8,990	9,980	+730	+7.89%	2,158,200
Jan 30, 2026	8,850	9,590	8,740	9,250	+260	+2.89%	1,335,800
Jan 23, 2026	9,510	10,050	8,380	8,990	-820	-8.36%	3,053,200
Jan 16, 2026	9,590	10,430	8,900	9,810	+1,720	+21.26%	4,542,800
Jan 9, 2026	7,120	8,380	6,950	8,090	+1,070	+15.24%	2,334,500
Dec 30, 2025	7,300	7,320	6,900	7,020	-300	-4.10%	398,400
Dec 26, 2025	7,270	7,470	6,950	7,320	+320	+4.57%	1,429,500
Dec 19, 2025	7,020	7,380	6,450	7,000	-240	-3.31%	1,460,500
Dec 12, 2025	8,100	8,550	7,050	7,240	-920	-11.27%	1,201,000