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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	7,540	7,600	7,460	7,520	-30	-0.40%	38,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	8,930	8,940	8,000	8,160	-740	-8.31%	843,000
Nov 28, 2025	8,160	9,180	7,680	8,900	+750	+9.20%	1,670,300
Nov 21, 2025	9,530	9,730	8,080	8,150	-1,530	-15.81%	1,576,600
Nov 14, 2025	9,930	10,880	9,410	9,680	-220	-2.22%	1,787,600
Nov 7, 2025	10,760	11,290	9,680	9,900	-940	-8.67%	1,547,700
Oct 31, 2025	12,430	12,500	10,230	10,840	-1,160	-9.67%	3,163,800