FFRI Security, Inc. (TYO:3692)
Japan · Delayed Price · Currency is JPY 8,900.00
-140.00 (-1.55%)
At close: Nov 28, 2025
FFRI Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 9,170.00 | 9,170.00 | 8,990.00 | 9,170.00 | 9,170.00 | 19.56% | 749,700 |
| Oct 3, 2025 | 7,310.00 | 7,730.00 | 7,300.00 | 7,670.00 | 7,670.00 | 3.65% | 458,900 |
| Oct 2, 2025 | 7,610.00 | 7,670.00 | 7,370.00 | 7,400.00 | 7,400.00 | -2.89% | 399,300 |
| Oct 1, 2025 | 8,100.00 | 8,110.00 | 7,620.00 | 7,620.00 | 7,620.00 | -2.81% | 411,400 |
| Sep 30, 2025 | 7,680.00 | 8,080.00 | 7,650.00 | 7,840.00 | 7,840.00 | 2.48% | 500,100 |
| Sep 29, 2025 | 7,940.00 | 7,970.00 | 7,550.00 | 7,650.00 | 7,650.00 | -2.55% | 477,900 |
| 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% | 627,800 |
| Sep 16, 2025 | 7,110.00 | 7,550.00 | 6,950.00 | 7,540.00 | 7,540.00 | 6.05% | 834,100 |