FFRI Security, Inc. (TYO:3692)
Japan
· Delayed Price · Currency is JPY 7,840.00
-200.00 (-2.55%)
Mar 9, 2026, 3:30 PM JST
FFRI Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,640.00 | 7,970.00 | 7,610.00 | 7,840.00 | 7,840.00 | 1.29% | 158,200 |
| Mar 5, 2026 | 7,780.00 | 7,990.00 | 7,570.00 | 7,740.00 | 7,740.00 | 4.03% | 211,200 |
| Mar 4, 2026 | 7,760.00 | 7,970.00 | 7,330.00 | 7,440.00 | 7,440.00 | -5.94% | 275,800 |
| Mar 3, 2026 | 8,500.00 | 8,610.00 | 7,910.00 | 7,910.00 | 7,910.00 | -6.39% | 216,300 |
| Mar 2, 2026 | 8,500.00 | 8,680.00 | 8,370.00 | 8,450.00 | 8,450.00 | 2.80% | 213,600 |
| Feb 27, 2026 | 8,600.00 | 8,770.00 | 8,150.00 | 8,220.00 | 8,220.00 | - | 184,300 |
| Feb 26, 2026 | 8,150.00 | 8,520.00 | 8,140.00 | 8,220.00 | 8,220.00 | 4.71% | 276,800 |
| Feb 25, 2026 | 8,060.00 | 8,360.00 | 7,840.00 | 7,850.00 | 7,850.00 | 3.15% | 296,700 |
| Feb 24, 2026 | 8,450.00 | 8,460.00 | 7,530.00 | 7,610.00 | 7,610.00 | -14.21% | 519,900 |
| Feb 20, 2026 | 9,060.00 | 9,300.00 | 8,800.00 | 8,870.00 | 8,870.00 | -1.22% | 251,200 |
| Feb 19, 2026 | 8,930.00 | 9,400.00 | 8,780.00 | 8,980.00 | 8,980.00 | 0.22% | 332,500 |
| Feb 18, 2026 | 8,840.00 | 9,010.00 | 8,790.00 | 8,960.00 | 8,960.00 | 2.28% | 189,000 |
| Feb 17, 2026 | 9,000.00 | 9,070.00 | 8,610.00 | 8,760.00 | 8,760.00 | -3.42% | 192,700 |
| Feb 16, 2026 | 9,130.00 | 9,180.00 | 8,660.00 | 9,070.00 | 9,070.00 | 0.55% | 290,600 |
| Feb 13, 2026 | 9,400.00 | 9,540.00 | 9,000.00 | 9,020.00 | 9,020.00 | -3.01% | 313,000 |
| Feb 12, 2026 | 9,300.00 | 9,540.00 | 9,140.00 | 9,300.00 | 9,300.00 | 0.43% | 288,500 |
| Feb 10, 2026 | 9,380.00 | 9,540.00 | 9,130.00 | 9,260.00 | 9,260.00 | -2.42% | 431,200 |
| Feb 9, 2026 | 10,370.00 | 10,400.00 | 9,310.00 | 9,490.00 | 9,490.00 | -4.91% | 953,400 |
| Feb 6, 2026 | 9,180.00 | 10,120.00 | 8,990.00 | 9,980.00 | 9,980.00 | 7.08% | 772,800 |
| Feb 5, 2026 | 9,120.00 | 9,390.00 | 9,060.00 | 9,320.00 | 9,320.00 | 2.19% | 271,800 |
| Feb 4, 2026 | 9,400.00 | 9,410.00 | 9,000.00 | 9,120.00 | 9,120.00 | -4.60% | 347,300 |
| Feb 3, 2026 | 9,330.00 | 9,580.00 | 9,230.00 | 9,560.00 | 9,560.00 | 4.14% | 278,300 |
| Feb 2, 2026 | 9,400.00 | 9,790.00 | 9,170.00 | 9,180.00 | 9,180.00 | -0.76% | 488,000 |
| Jan 30, 2026 | 9,400.00 | 9,400.00 | 8,980.00 | 9,250.00 | 9,250.00 | -2.84% | 286,500 |
| Jan 29, 2026 | 9,210.00 | 9,590.00 | 9,110.00 | 9,520.00 | 9,520.00 | 5.78% | 418,000 |
| Jan 28, 2026 | 9,290.00 | 9,380.00 | 8,980.00 | 9,000.00 | 9,000.00 | -2.70% | 219,700 |
| Jan 27, 2026 | 8,940.00 | 9,280.00 | 8,740.00 | 9,250.00 | 9,250.00 | 4.40% | 211,700 |
| Jan 26, 2026 | 8,850.00 | 9,180.00 | 8,840.00 | 8,860.00 | 8,860.00 | -1.45% | 199,900 |
| Jan 23, 2026 | 8,880.00 | 9,070.00 | 8,700.00 | 8,990.00 | 8,990.00 | 0.33% | 316,300 |
| Jan 22, 2026 | 9,580.00 | 9,600.00 | 8,380.00 | 8,960.00 | 8,960.00 | -3.86% | 1,272,200 |
| Jan 21, 2026 | 8,940.00 | 9,700.00 | 8,920.00 | 9,320.00 | 9,320.00 | 0.87% | 545,100 |
| Jan 20, 2026 | 10,030.00 | 10,050.00 | 9,180.00 | 9,240.00 | 9,240.00 | -7.32% | 476,700 |
| Jan 19, 2026 | 9,510.00 | 9,980.00 | 9,430.00 | 9,970.00 | 9,970.00 | 1.63% | 442,900 |
| Jan 16, 2026 | 10,080.00 | 10,160.00 | 9,440.00 | 9,810.00 | 9,810.00 | -1.21% | 811,400 |
| Jan 15, 2026 | 9,050.00 | 10,430.00 | 8,900.00 | 9,930.00 | 9,930.00 | 6.20% | 1,621,200 |
| Jan 14, 2026 | 9,600.00 | 9,840.00 | 9,170.00 | 9,350.00 | 9,350.00 | -2.50% | 1,975,600 |
| Jan 13, 2026 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 18.54% | 134,600 |
| Jan 9, 2026 | 8,290.00 | 8,320.00 | 7,760.00 | 8,090.00 | 8,090.00 | -2.29% | 576,400 |
| Jan 8, 2026 | 7,490.00 | 8,380.00 | 7,430.00 | 8,280.00 | 8,280.00 | 14.84% | 1,011,200 |
| Jan 7, 2026 | 7,140.00 | 7,280.00 | 7,050.00 | 7,210.00 | 7,210.00 | -0.41% | 177,100 |
| Jan 6, 2026 | 7,250.00 | 7,580.00 | 7,190.00 | 7,240.00 | 7,240.00 | 0.84% | 342,900 |
| Jan 5, 2026 | 7,120.00 | 7,190.00 | 6,950.00 | 7,180.00 | 7,180.00 | 2.28% | 226,900 |
| Dec 30, 2025 | 7,050.00 | 7,090.00 | 6,900.00 | 7,020.00 | 7,020.00 | -1.13% | 214,400 |
| Dec 29, 2025 | 7,300.00 | 7,320.00 | 7,080.00 | 7,100.00 | 7,100.00 | -3.01% | 184,000 |
| Dec 26, 2025 | 7,330.00 | 7,470.00 | 7,180.00 | 7,320.00 | 7,320.00 | 1.24% | 308,500 |
| Dec 25, 2025 | 7,100.00 | 7,320.00 | 6,980.00 | 7,230.00 | 7,230.00 | 1.97% | 261,900 |
| Dec 24, 2025 | 7,100.00 | 7,220.00 | 6,950.00 | 7,090.00 | 7,090.00 | -0.14% | 279,000 |
| Dec 23, 2025 | 7,220.00 | 7,340.00 | 7,080.00 | 7,100.00 | 7,100.00 | -2.20% | 231,000 |
| Dec 22, 2025 | 7,270.00 | 7,350.00 | 7,030.00 | 7,260.00 | 7,260.00 | 3.71% | 349,100 |
| Dec 19, 2025 | 6,780.00 | 7,220.00 | 6,740.00 | 7,000.00 | 7,000.00 | 6.38% | 498,900 |
| Dec 18, 2025 | 6,510.00 | 6,830.00 | 6,450.00 | 6,580.00 | 6,580.00 | -0.75% | 221,700 |
| Dec 17, 2025 | 6,860.00 | 6,910.00 | 6,520.00 | 6,630.00 | 6,630.00 | -3.77% | 332,400 |
| Dec 16, 2025 | 7,150.00 | 7,200.00 | 6,870.00 | 6,890.00 | 6,890.00 | -4.31% | 192,000 |
| Dec 15, 2025 | 7,020.00 | 7,380.00 | 6,930.00 | 7,200.00 | 7,200.00 | -0.55% | 215,500 |
| Dec 12, 2025 | 7,460.00 | 7,570.00 | 7,050.00 | 7,240.00 | 7,240.00 | -4.86% | 405,000 |
| Dec 11, 2025 | 7,990.00 | 8,020.00 | 7,460.00 | 7,610.00 | 7,610.00 | -4.76% | 277,600 |
| Dec 10, 2025 | 8,150.00 | 8,270.00 | 7,950.00 | 7,990.00 | 7,990.00 | -1.96% | 134,500 |
| Dec 9, 2025 | 8,530.00 | 8,550.00 | 8,090.00 | 8,150.00 | 8,150.00 | -3.78% | 178,000 |
| Dec 8, 2025 | 8,100.00 | 8,530.00 | 8,060.00 | 8,470.00 | 8,470.00 | 3.80% | 205,900 |
| Dec 5, 2025 | 8,090.00 | 8,210.00 | 8,020.00 | 8,160.00 | 8,160.00 | 1.37% | 143,200 |
| Dec 4, 2025 | 8,250.00 | 8,250.00 | 8,000.00 | 8,050.00 | 8,050.00 | -2.42% | 169,200 |
| Dec 3, 2025 | 8,220.00 | 8,360.00 | 8,080.00 | 8,250.00 | 8,250.00 | -0.12% | 150,400 |
| Dec 2, 2025 | 8,350.00 | 8,530.00 | 8,210.00 | 8,260.00 | 8,260.00 | -1.90% | 171,500 |
| Dec 1, 2025 | 8,930.00 | 8,940.00 | 8,420.00 | 8,420.00 | 8,420.00 | -5.39% | 208,700 |
| Nov 28, 2025 | 9,170.00 | 9,180.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.55% | 380,200 |
| Nov 27, 2025 | 8,350.00 | 9,120.00 | 8,330.00 | 9,040.00 | 9,040.00 | 9.05% | 575,800 |
| Nov 26, 2025 | 7,740.00 | 8,630.00 | 7,680.00 | 8,290.00 | 8,290.00 | 5.87% | 460,400 |
| Nov 25, 2025 | 8,160.00 | 8,340.00 | 7,770.00 | 7,830.00 | 7,830.00 | -3.93% | 253,900 |
| Nov 21, 2025 | 8,110.00 | 8,340.00 | 8,080.00 | 8,150.00 | 8,150.00 | -3.09% | 222,600 |
| Nov 20, 2025 | 8,940.00 | 9,100.00 | 8,410.00 | 8,410.00 | 8,410.00 | -2.66% | 342,400 |
| Nov 19, 2025 | 8,550.00 | 8,880.00 | 8,250.00 | 8,640.00 | 8,640.00 | -0.58% | 403,200 |
| Nov 18, 2025 | 9,230.00 | 9,330.00 | 8,610.00 | 8,690.00 | 8,690.00 | -7.06% | 388,100 |
| Nov 17, 2025 | 9,530.00 | 9,730.00 | 9,300.00 | 9,350.00 | 9,350.00 | -3.41% | 220,300 |
| Nov 14, 2025 | 9,980.00 | 10,030.00 | 9,410.00 | 9,680.00 | 9,680.00 | -10.12% | 749,300 |
| Nov 13, 2025 | 10,310.00 | 10,880.00 | 10,030.00 | 10,770.00 | 10,770.00 | 5.59% | 393,200 |
| Nov 12, 2025 | 10,100.00 | 10,200.00 | 9,840.00 | 10,200.00 | 10,200.00 | - | 193,000 |
| Nov 11, 2025 | 10,450.00 | 10,460.00 | 10,150.00 | 10,200.00 | 10,200.00 | -1.73% | 209,800 |
| Nov 10, 2025 | 9,930.00 | 10,490.00 | 9,860.00 | 10,380.00 | 10,380.00 | 4.85% | 242,300 |
| Nov 7, 2025 | 9,700.00 | 10,050.00 | 9,680.00 | 9,900.00 | 9,900.00 | -1.00% | 341,700 |
| Nov 6, 2025 | 10,800.00 | 10,950.00 | 9,960.00 | 10,000.00 | 10,000.00 | -6.37% | 391,600 |
| Nov 5, 2025 | 10,590.00 | 10,710.00 | 10,140.00 | 10,680.00 | 10,680.00 | -3.78% | 405,000 |
| Nov 4, 2025 | 10,760.00 | 11,290.00 | 10,450.00 | 11,100.00 | 11,100.00 | 2.40% | 409,400 |
| Oct 31, 2025 | 10,550.00 | 11,090.00 | 10,530.00 | 10,840.00 | 10,840.00 | 2.46% | 448,300 |
| Oct 30, 2025 | 10,230.00 | 10,950.00 | 10,230.00 | 10,580.00 | 10,580.00 | 0.95% | 510,100 |
| Oct 29, 2025 | 11,120.00 | 11,280.00 | 10,270.00 | 10,480.00 | 10,480.00 | -7.91% | 733,000 |
| Oct 28, 2025 | 11,410.00 | 11,690.00 | 11,090.00 | 11,380.00 | 11,380.00 | -1.81% | 507,700 |
| Oct 27, 2025 | 12,430.00 | 12,500.00 | 11,370.00 | 11,590.00 | 11,590.00 | -3.42% | 964,700 |
| Oct 24, 2025 | 11,800.00 | 12,490.00 | 11,610.00 | 12,000.00 | 12,000.00 | 5.26% | 1,657,000 |
| Oct 23, 2025 | 10,760.00 | 12,050.00 | 10,710.00 | 11,400.00 | 11,400.00 | 1.15% | 1,348,300 |
| Oct 22, 2025 | 11,610.00 | 11,830.00 | 10,630.00 | 11,270.00 | 11,270.00 | -4.73% | 1,700,800 |
| Oct 21, 2025 | 13,670.00 | 13,800.00 | 11,020.00 | 11,830.00 | 11,830.00 | -9.49% | 3,871,800 |
| Oct 20, 2025 | 11,940.00 | 13,290.00 | 11,710.00 | 13,070.00 | 13,070.00 | 21.47% | 4,266,400 |
| Oct 17, 2025 | 10,950.00 | 11,100.00 | 10,420.00 | 10,760.00 | 10,760.00 | -8.03% | 1,437,800 |
| Oct 16, 2025 | 11,060.00 | 11,890.00 | 10,630.00 | 11,700.00 | 11,700.00 | 15.16% | 2,310,900 |
| Oct 15, 2025 | 9,430.00 | 10,540.00 | 9,280.00 | 10,160.00 | 10,160.00 | 9.48% | 1,999,900 |
| Oct 14, 2025 | 9,590.00 | 9,940.00 | 9,230.00 | 9,280.00 | 9,280.00 | -7.57% | 1,000,500 |
| Oct 10, 2025 | 10,420.00 | 11,100.00 | 9,910.00 | 10,040.00 | 10,040.00 | -5.19% | 1,909,400 |
| Oct 9, 2025 | 9,810.00 | 10,790.00 | 9,650.00 | 10,590.00 | 10,590.00 | 10.77% | 2,275,900 |
| Oct 8, 2025 | 9,130.00 | 9,890.00 | 8,980.00 | 9,560.00 | 9,560.00 | 3.80% | 955,200 |
| Oct 7, 2025 | 9,190.00 | 10,020.00 | 8,880.00 | 9,210.00 | 9,210.00 | 0.44% | 2,676,500 |