kabutan

FFRI Security, Inc.(3692) Historical

3692
TSE Growth
FFRI Security, Inc.
7,240
JPY
-370
(-4.86%)
Dec 12, 3:30 pm JST
46.47
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
7,102
Dec 12, 11:20 pm JST
Summary Chart Historical News Financial Result
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
Oct 18, 2024 2,141 2,148 2,023 2,048 -61 -2.89% 820,400
Oct 11, 2024 2,140 2,313 2,072 2,109 -23 -1.08% 2,946,800
Oct 4, 2024 2,599 2,608 2,108 2,132 -767 -26.46% 5,095,400
Sep 27, 2024 2,480 2,980 2,479 2,899 +538 +22.79% 6,422,400
Sep 20, 2024 2,428 2,510 2,224 2,361 -57 -2.36% 1,695,200
Sep 13, 2024 2,102 2,443 2,101 2,418 +228 +10.41% 2,633,500
Sep 6, 2024 1,797 2,364 1,785 2,190 +430 +24.43% 4,610,600
Aug 30, 2024 1,775 1,813 1,710 1,760 -4 -0.23% 925,900
Aug 23, 2024 1,805 1,875 1,707 1,764 -30 -1.67% 1,304,000
Aug 16, 2024 1,866 1,940 1,746 1,794 -72 -3.86% 1,947,300
Aug 9, 2024 1,767 1,924 1,618 1,866 -61 -3.17% 2,474,000
Aug 2, 2024 2,469 2,565 1,872 1,927 -493 -20.37% 4,811,200
Jul 26, 2024 2,793 2,794 2,190 2,420 -173 -6.67% 10,816,300
Jul 19, 2024 2,250 2,708 2,205 2,593 +367 +16.49% 4,791,800
Jul 12, 2024 2,279 2,340 2,071 2,226 -33 -1.46% 1,712,000
Jul 5, 2024 2,188 2,488 2,015 2,259 +145 +6.86% 4,771,200
Jun 28, 2024 2,086 2,203 1,952 2,114 +59 +2.87% 845,700
Jun 21, 2024 1,926 2,068 1,860 2,055 +185 +9.89% 610,300
Jun 14, 2024 1,791 1,902 1,770 1,870 +95 +5.35% 287,100
Jun 7, 2024 1,824 1,857 1,729 1,775 -30 -1.66% 341,500