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 12, 2025	7,460	7,570	7,050	7,240	-370	-4.86%	405,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Mar 21, 2025	3,095	3,745	2,980	3,580	+555	+18.35%	2,538,600
Mar 14, 2025	2,857	3,045	2,608	3,025	+168	+5.88%	1,352,100