Skip to main content
FFRI Security, Inc. (TYO:3692)
Japan flag Japan · Delayed Price · Currency is JPY
5,980.00
+90.00 (1.53%)
Apr 28, 2026, 3:30 PM JST

FFRI Security Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,860.006,040.005,820.005,980.005,980.001.53%102,400
Apr 27, 20266,130.006,150.005,760.005,890.005,890.001.03%191,900
Apr 24, 20265,970.006,010.005,750.005,830.005,830.00-3.95%130,100
Apr 23, 20266,130.006,190.005,930.006,070.006,070.00-1.14%125,800
Apr 22, 20266,280.006,330.006,060.006,140.006,140.00-2.23%113,100
Apr 21, 20266,320.006,430.006,190.006,280.006,280.00-1.41%115,200
Apr 20, 20266,450.006,520.006,310.006,370.006,370.00-2.60%120,700
Apr 17, 20266,370.006,580.006,370.006,540.006,540.001.87%149,800
Apr 16, 20266,250.006,620.006,250.006,420.006,420.005.77%331,200
Apr 15, 20265,780.006,070.005,780.006,070.006,070.005.93%210,700
Apr 14, 20265,820.005,840.005,610.005,730.005,730.001.24%188,200
Apr 13, 20265,830.005,860.005,530.005,660.005,660.00-5.98%282,500
Apr 10, 20266,250.006,290.005,920.006,020.006,020.00-6.67%359,100
Apr 9, 20266,770.006,780.006,380.006,450.006,450.00-5.01%211,000
Apr 8, 20266,540.006,790.006,480.006,790.006,790.007.10%169,600
Apr 7, 20266,300.006,480.006,260.006,340.006,340.001.28%74,200
Apr 6, 20266,210.006,390.006,210.006,260.006,260.000.81%71,900
Apr 3, 20266,200.006,380.006,150.006,210.006,210.001.14%73,600
Apr 2, 20266,450.006,540.006,130.006,140.006,140.00-2.54%121,700
Apr 1, 20266,250.006,380.006,210.006,300.006,300.004.13%111,200
Mar 31, 20266,190.006,250.005,990.006,050.006,050.00-1.63%129,100
Mar 30, 20266,160.006,200.006,020.006,150.006,150.00-4.95%104,800
Mar 27, 20266,500.006,630.006,400.006,470.006,456.00-0.77%97,400
Mar 26, 20266,750.006,850.006,520.006,520.006,505.89-4.12%88,900
Mar 25, 20266,610.006,920.006,610.006,800.006,785.291.64%128,700
Mar 24, 20266,710.006,800.006,580.006,690.006,675.522.14%118,000
Mar 23, 20266,660.006,730.006,450.006,550.006,535.83-5.89%231,100
Mar 19, 20267,490.007,500.006,960.006,960.006,944.94-8.90%273,400
Mar 18, 20267,490.007,670.007,410.007,640.007,623.473.52%95,800
Mar 17, 20267,490.007,580.007,380.007,380.007,364.03-1.47%58,500
Mar 16, 20267,540.007,600.007,390.007,490.007,473.79-0.79%94,400
Mar 13, 20267,590.007,810.007,460.007,550.007,533.660.53%129,300
Mar 12, 20267,660.007,690.007,500.007,510.007,493.75-3.72%106,100
Mar 11, 20267,550.007,890.007,530.007,800.007,783.124.14%202,500
Mar 10, 20267,810.007,810.007,460.007,490.007,473.79-4.46%200,900
Mar 9, 20267,430.007,840.007,260.007,840.007,823.04-202,000
Mar 6, 20267,640.007,970.007,610.007,840.007,823.041.29%158,200
Mar 5, 20267,780.007,990.007,570.007,740.007,723.254.03%211,200
Mar 4, 20267,760.007,970.007,330.007,440.007,423.90-5.94%275,800
Mar 3, 20268,500.008,610.007,910.007,910.007,892.88-6.39%216,300
Mar 2, 20268,500.008,680.008,370.008,450.008,431.722.80%213,600
Feb 27, 20268,600.008,770.008,150.008,220.008,202.21-184,300
Feb 26, 20268,150.008,520.008,140.008,220.008,202.214.71%276,800
Feb 25, 20268,060.008,360.007,840.007,850.007,833.013.15%296,700
Feb 24, 20268,450.008,460.007,530.007,610.007,593.53-14.21%519,900
Feb 20, 20269,060.009,300.008,800.008,870.008,850.81-1.22%251,200
Feb 19, 20268,930.009,400.008,780.008,980.008,960.570.22%332,500
Feb 18, 20268,840.009,010.008,790.008,960.008,940.612.28%189,000
Feb 17, 20269,000.009,070.008,610.008,760.008,741.04-3.42%192,700
Feb 16, 20269,130.009,180.008,660.009,070.009,050.370.55%290,600
Feb 13, 20269,400.009,540.009,000.009,020.009,000.48-3.01%313,000
Feb 12, 20269,300.009,540.009,140.009,300.009,279.880.43%288,500
Feb 10, 20269,380.009,540.009,130.009,260.009,239.96-2.42%431,200
Feb 9, 202610,370.0010,400.009,310.009,490.009,469.47-4.91%953,400
Feb 6, 20269,180.0010,120.008,990.009,980.009,958.407.08%772,800
Feb 5, 20269,120.009,390.009,060.009,320.009,299.832.19%271,800
Feb 4, 20269,400.009,410.009,000.009,120.009,100.27-4.60%347,300
Feb 3, 20269,330.009,580.009,230.009,560.009,539.314.14%278,300
Feb 2, 20269,400.009,790.009,170.009,180.009,160.14-0.76%488,000
Jan 30, 20269,400.009,400.008,980.009,250.009,229.98-2.84%286,500
Jan 29, 20269,210.009,590.009,110.009,520.009,499.405.78%418,000
Jan 28, 20269,290.009,380.008,980.009,000.008,980.53-2.70%219,700
Jan 27, 20268,940.009,280.008,740.009,250.009,229.984.40%211,700
Jan 26, 20268,850.009,180.008,840.008,860.008,840.83-1.45%199,900
Jan 23, 20268,880.009,070.008,700.008,990.008,970.550.33%316,300
Jan 22, 20269,580.009,600.008,380.008,960.008,940.61-3.86%1,272,200
Jan 21, 20268,940.009,700.008,920.009,320.009,299.830.87%545,100
Jan 20, 202610,030.0010,050.009,180.009,240.009,220.01-7.32%476,700
Jan 19, 20269,510.009,980.009,430.009,970.009,948.431.63%442,900
Jan 16, 202610,080.0010,160.009,440.009,810.009,788.77-1.21%811,400
Jan 15, 20269,050.0010,430.008,900.009,930.009,908.516.20%1,621,200
Jan 14, 20269,600.009,840.009,170.009,350.009,329.77-2.50%1,975,600
Jan 13, 20269,590.009,590.009,590.009,590.009,569.2518.54%134,600
Jan 9, 20268,290.008,320.007,760.008,090.008,072.49-2.29%576,400
Jan 8, 20267,490.008,380.007,430.008,280.008,262.0814.84%1,011,200
Jan 7, 20267,140.007,280.007,050.007,210.007,194.40-0.41%177,100
Jan 6, 20267,250.007,580.007,190.007,240.007,224.330.84%342,900
Jan 5, 20267,120.007,190.006,950.007,180.007,164.462.28%226,900
Dec 30, 20257,050.007,090.006,900.007,020.007,004.81-1.13%214,400
Dec 29, 20257,300.007,320.007,080.007,100.007,084.64-3.01%184,000
Dec 26, 20257,330.007,470.007,180.007,320.007,304.161.24%308,500
Dec 25, 20257,100.007,320.006,980.007,230.007,214.361.97%261,900
Dec 24, 20257,100.007,220.006,950.007,090.007,074.66-0.14%279,000
Dec 23, 20257,220.007,340.007,080.007,100.007,084.64-2.20%231,000
Dec 22, 20257,270.007,350.007,030.007,260.007,244.293.71%349,100
Dec 19, 20256,780.007,220.006,740.007,000.006,984.856.38%498,900
Dec 18, 20256,510.006,830.006,450.006,580.006,565.76-0.75%221,700
Dec 17, 20256,860.006,910.006,520.006,630.006,615.65-3.77%332,400
Dec 16, 20257,150.007,200.006,870.006,890.006,875.09-4.31%192,000
Dec 15, 20257,020.007,380.006,930.007,200.007,184.42-0.55%215,500
Dec 12, 20257,460.007,570.007,050.007,240.007,224.33-4.86%405,000
Dec 11, 20257,990.008,020.007,460.007,610.007,593.53-4.76%277,600
Dec 10, 20258,150.008,270.007,950.007,990.007,972.71-1.96%134,500
Dec 9, 20258,530.008,550.008,090.008,150.008,132.36-3.78%178,000
Dec 8, 20258,100.008,530.008,060.008,470.008,451.673.80%205,900
Dec 5, 20258,090.008,210.008,020.008,160.008,142.341.37%143,200
Dec 4, 20258,250.008,250.008,000.008,050.008,032.58-2.42%169,200
Dec 3, 20258,220.008,360.008,080.008,250.008,232.15-0.12%150,400
Dec 2, 20258,350.008,530.008,210.008,260.008,242.13-1.90%171,500
Dec 1, 20258,930.008,940.008,420.008,420.008,401.78-5.39%208,700