FFRI Security, Inc.(3692) Historical

52 Week High Oct 21, 2025

13,800 JPY

52 Week Low Dec 25, 2024

1,761 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
Dec 5, 2025	8,930	8,940	8,000	8,160	-740	-8.31%	986,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Oct 24, 2025	11,940	13,800	10,630	12,000	+1,240	+11.52%	12,844,300
Oct 17, 2025	9,590	11,890	9,230	10,760	+720	+7.17%	6,749,100
Oct 10, 2025	9,170	11,100	8,880	10,040	+2,370	+30.90%	8,566,700
Oct 3, 2025	7,940	8,110	7,300	7,670	-180	-2.29%	2,247,600
Sep 26, 2025	8,720	9,140	7,680	7,850	-130	-1.63%	3,917,300
Sep 19, 2025	7,110	7,980	6,950	7,980	+870	+12.24%	3,962,200
Sep 12, 2025	7,320	7,730	6,910	7,110	+220	+3.19%	3,825,900
Sep 5, 2025	6,700	7,010	6,590	6,890	+70	+1.03%	1,905,400
Aug 29, 2025	7,060	7,180	6,450	6,820	-20	-0.29%	2,139,700
Aug 22, 2025	7,630	7,880	6,560	6,840	-340	-4.74%	2,655,100
Aug 15, 2025	6,150	7,900	5,780	7,180	+1,130	+18.68%	5,836,900
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