FFRI Security, Inc. (TYO:3692)
Japan · Delayed Price · Currency is JPY 11,380
-210 (-1.81%)
Oct 28, 2025, 3:30 PM JST
FFRI Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 11,410.00 | 11,690.00 | 11,090.00 | 11,530.00 | - | -0.52% | 255,900 |
| 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% | 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 |