kabutan

FFRI Security, Inc.(3692) Historical

3692
TSE Growth
FFRI Security, Inc.
5,900
JPY
-40
(-0.67%)
Aug 13, 3:30 pm JST
39.90
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
6,470
Aug 13, 4:28 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 28, 2025
6,810 JPY
52 Week Low Aug 23, 2024
1,707 JPY
Yearly High Jul 28, 2025
6,810 JPY
Yearly Low Jan 9, 2025
2,058 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 6,150 6,170 5,780 5,900 -150 -2.48% 1,291,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 6,080 6,350 5,930 6,050 -230 -3.66% 2,564,700
Aug 1, 2025 6,750 6,810 5,830 6,280 -310 -4.70% 3,747,700
Jul 25, 2025 5,700 6,650 5,670 6,590 +960 +17.05% 4,829,800
Jul 18, 2025 5,360 6,040 5,350 5,630 +250 +4.65% 3,355,400
Jul 11, 2025 5,370 5,920 5,270 5,380 -30 -0.55% 3,332,700
Jul 4, 2025 6,200 6,390 5,320 5,410 -650 -10.73% 4,175,500
Jun 27, 2025 5,580 6,680 5,460 6,060 +430 +7.64% 6,147,300
Jun 20, 2025 5,320 6,100 5,140 5,630 +470 +9.11% 4,332,300
Jun 13, 2025 5,400 5,760 5,130 5,160 -230 -4.27% 4,060,100
Jun 6, 2025 4,705 5,570 4,580 5,390 +930 +20.85% 5,885,600
May 30, 2025 4,550 4,670 4,255 4,460 -75 -1.65% 2,795,400
May 23, 2025 5,000 5,490 4,320 4,535 -475 -9.48% 7,177,300
May 16, 2025 3,600 5,010 3,475 5,010 +1,460 +41.13% 4,558,800
May 9, 2025 3,360 3,550 3,275 3,550 +210 +6.29% 838,600
May 2, 2025 3,355 3,510 3,270 3,340 0 0.00% 1,003,000
Apr 25, 2025 3,400 3,435 3,105 3,340 -60 -1.76% 1,448,700
Apr 18, 2025 3,310 3,460 3,185 3,400 +160 +4.94% 1,787,400
Apr 11, 2025 2,615 3,255 2,600 3,240 +306 +10.43% 2,652,800
Apr 4, 2025 3,615 3,625 2,802 2,934 -771 -20.81% 2,722,800
Mar 28, 2025 3,805 4,040 3,550 3,705 +125 +3.49% 2,556,600
1 2 3 4 5
...
15