FFRI Security, Inc. (TYO:3692)
Japan
· Delayed Price · Currency is JPY 7,680.00
-170.00 (-2.17%)
Sep 29, 2025, 1:45 PM JST
FFRI Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8,090.00 | 8,220.00 | 7,760.00 | 7,850.00 | 7,850.00 | 1.95% | 621,100 |
| Sep 25, 2025 | 7,870.00 | 7,910.00 | 7,680.00 | 7,700.00 | 7,700.00 | -4.94% | 507,700 |
| Sep 24, 2025 | 8,340.00 | 8,440.00 | 7,950.00 | 8,100.00 | 8,100.00 | -5.48% | 818,300 |
| Sep 22, 2025 | 8,720.00 | 9,140.00 | 8,310.00 | 8,570.00 | 8,570.00 | 7.39% | 1,970,200 |
| Sep 19, 2025 | 7,700.00 | 7,980.00 | 7,510.00 | 7,980.00 | 7,980.00 | 6.68% | 1,649,500 |
| Sep 18, 2025 | 7,230.00 | 7,600.00 | 7,210.00 | 7,480.00 | 7,480.00 | 5.20% | 850,800 |
| Sep 17, 2025 | 7,410.00 | 7,450.00 | 7,060.00 | 7,110.00 | 7,110.00 | -5.70% | 850,800 |
| Sep 16, 2025 | 7,110.00 | 7,550.00 | 6,950.00 | 7,540.00 | 7,540.00 | 6.05% | 834,100 |
| Sep 12, 2025 | 7,140.00 | 7,190.00 | 6,980.00 | 7,110.00 | 7,110.00 | -0.56% | 361,200 |
| Sep 11, 2025 | 7,180.00 | 7,190.00 | 6,910.00 | 7,150.00 | 7,150.00 | -0.28% | 532,700 |
| Sep 10, 2025 | 7,290.00 | 7,420.00 | 7,050.00 | 7,170.00 | 7,170.00 | -2.98% | 522,700 |
| Sep 9, 2025 | 7,500.00 | 7,730.00 | 7,310.00 | 7,390.00 | 7,390.00 | 0.54% | 870,700 |
| Sep 8, 2025 | 7,320.00 | 7,610.00 | 7,170.00 | 7,350.00 | 7,350.00 | 6.68% | 1,538,600 |
| Sep 5, 2025 | 6,730.00 | 6,900.00 | 6,660.00 | 6,890.00 | 6,890.00 | 2.07% | 348,800 |
| Sep 4, 2025 | 6,690.00 | 6,850.00 | 6,610.00 | 6,750.00 | 6,750.00 | 0.90% | 386,900 |
| Sep 3, 2025 | 6,830.00 | 6,840.00 | 6,590.00 | 6,690.00 | 6,690.00 | -0.89% | 404,200 |
| Sep 2, 2025 | 6,730.00 | 7,010.00 | 6,700.00 | 6,750.00 | 6,750.00 | 0.75% | 493,000 |
| Sep 1, 2025 | 6,700.00 | 6,820.00 | 6,650.00 | 6,700.00 | 6,700.00 | -1.76% | 272,500 |
| Aug 29, 2025 | 6,700.00 | 7,010.00 | 6,640.00 | 6,820.00 | 6,820.00 | 2.40% | 815,200 |
| Aug 28, 2025 | 6,490.00 | 6,680.00 | 6,450.00 | 6,660.00 | 6,660.00 | 1.99% | 306,900 |
| Aug 27, 2025 | 6,760.00 | 6,780.00 | 6,510.00 | 6,530.00 | 6,530.00 | -3.40% | 320,100 |
| Aug 26, 2025 | 6,950.00 | 7,040.00 | 6,700.00 | 6,760.00 | 6,760.00 | -1.60% | 264,200 |
| Aug 25, 2025 | 7,060.00 | 7,180.00 | 6,860.00 | 6,870.00 | 6,870.00 | 0.44% | 433,300 |
| Aug 22, 2025 | 6,670.00 | 6,990.00 | 6,600.00 | 6,840.00 | 6,840.00 | 3.64% | 595,700 |
| Aug 21, 2025 | 6,640.00 | 6,800.00 | 6,560.00 | 6,600.00 | 6,600.00 | -0.75% | 297,600 |
| Aug 20, 2025 | 6,960.00 | 6,970.00 | 6,620.00 | 6,650.00 | 6,650.00 | -4.45% | 403,900 |
| Aug 19, 2025 | 7,300.00 | 7,350.00 | 6,880.00 | 6,960.00 | 6,960.00 | -5.05% | 582,200 |
| Aug 18, 2025 | 7,630.00 | 7,880.00 | 7,270.00 | 7,330.00 | 7,330.00 | 2.09% | 775,700 |
| Aug 15, 2025 | 7,390.00 | 7,900.00 | 7,100.00 | 7,180.00 | 7,180.00 | 4.06% | 2,976,500 |
| Aug 14, 2025 | 6,400.00 | 6,900.00 | 6,380.00 | 6,900.00 | 6,900.00 | 16.95% | 1,569,000 |
| Aug 13, 2025 | 5,980.00 | 5,990.00 | 5,780.00 | 5,900.00 | 5,900.00 | -0.67% | 671,200 |
| Aug 12, 2025 | 6,150.00 | 6,170.00 | 5,900.00 | 5,940.00 | 5,940.00 | -1.82% | 620,200 |
| Aug 8, 2025 | 6,150.00 | 6,220.00 | 6,000.00 | 6,050.00 | 6,050.00 | -2.26% | 574,200 |
| Aug 7, 2025 | 5,980.00 | 6,230.00 | 5,950.00 | 6,190.00 | 6,190.00 | 2.82% | 422,700 |
| Aug 6, 2025 | 6,130.00 | 6,190.00 | 5,930.00 | 6,020.00 | 6,020.00 | -1.79% | 454,400 |
| Aug 5, 2025 | 6,120.00 | 6,230.00 | 6,050.00 | 6,130.00 | 6,130.00 | 0.82% | 438,500 |
| Aug 4, 2025 | 6,080.00 | 6,350.00 | 6,050.00 | 6,080.00 | 6,080.00 | -3.18% | 674,900 |
| Aug 1, 2025 | 6,230.00 | 6,300.00 | 6,080.00 | 6,280.00 | 6,280.00 | 0.80% | 798,200 |
| Jul 31, 2025 | 6,020.00 | 6,240.00 | 5,950.00 | 6,230.00 | 6,230.00 | 3.83% | 599,300 |
| Jul 30, 2025 | 6,100.00 | 6,160.00 | 5,830.00 | 6,000.00 | 6,000.00 | 0.50% | 543,100 |
| Jul 29, 2025 | 6,190.00 | 6,200.00 | 5,900.00 | 5,970.00 | 5,970.00 | -4.48% | 780,200 |
| Jul 28, 2025 | 6,750.00 | 6,810.00 | 6,230.00 | 6,250.00 | 6,250.00 | -5.16% | 1,026,900 |
| Jul 25, 2025 | 6,220.00 | 6,650.00 | 6,210.00 | 6,590.00 | 6,590.00 | 6.81% | 1,827,900 |
| Jul 24, 2025 | 6,380.00 | 6,450.00 | 6,020.00 | 6,170.00 | 6,170.00 | -2.68% | 1,089,800 |
| Jul 23, 2025 | 6,020.00 | 6,370.00 | 5,980.00 | 6,340.00 | 6,340.00 | 7.28% | 1,327,400 |
| Jul 22, 2025 | 5,700.00 | 5,930.00 | 5,670.00 | 5,910.00 | 5,910.00 | 4.97% | 584,700 |
| Jul 18, 2025 | 5,770.00 | 5,810.00 | 5,520.00 | 5,630.00 | 5,630.00 | -1.75% | 617,400 |
| Jul 17, 2025 | 5,960.00 | 6,020.00 | 5,720.00 | 5,730.00 | 5,730.00 | -2.22% | 620,200 |
| Jul 16, 2025 | 5,770.00 | 6,040.00 | 5,600.00 | 5,860.00 | 5,860.00 | 2.81% | 822,100 |
| Jul 15, 2025 | 5,800.00 | 5,800.00 | 5,570.00 | 5,700.00 | 5,700.00 | -1.55% | 376,000 |