FFRI Security, Inc. (TYO:3692)
Japan · Delayed Price · Currency is JPY 7,320.00
+90.00 (1.24%)
At close: Dec 26, 2025
FFRI Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |