FFRI Security, Inc. (TYO:3692)
Japan · Delayed Price · Currency is JPY 5,930.00
-120.00 (-1.98%)
May 28, 2026, 3:30 PM JST
FFRI Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5,950.00 | 6,020.00 | 5,680.00 | 5,940.00 | 5,940.00 | -1.82% | 144,700 |
| May 27, 2026 | 5,900.00 | 6,090.00 | 5,820.00 | 6,050.00 | 6,050.00 | 3.07% | 154,800 |
| May 26, 2026 | 5,840.00 | 5,920.00 | 5,680.00 | 5,870.00 | 5,870.00 | 1.03% | 101,900 |
| May 25, 2026 | 5,820.00 | 5,980.00 | 5,730.00 | 5,810.00 | 5,810.00 | 0.35% | 131,200 |
| May 22, 2026 | 5,530.00 | 5,880.00 | 5,520.00 | 5,790.00 | 5,790.00 | 3.95% | 187,300 |
| May 21, 2026 | 5,610.00 | 5,760.00 | 5,400.00 | 5,570.00 | 5,570.00 | - | 204,900 |
| May 20, 2026 | 6,050.00 | 6,120.00 | 5,540.00 | 5,570.00 | 5,570.00 | -10.16% | 280,900 |
| May 19, 2026 | 6,370.00 | 6,460.00 | 6,060.00 | 6,200.00 | 6,200.00 | -1.12% | 195,500 |
| May 18, 2026 | 6,210.00 | 6,300.00 | 5,900.00 | 6,270.00 | 6,270.00 | -8.87% | 327,400 |
| May 15, 2026 | 6,740.00 | 7,080.00 | 6,740.00 | 6,880.00 | 6,880.00 | 3.15% | 215,300 |
| May 14, 2026 | 7,000.00 | 7,040.00 | 6,630.00 | 6,670.00 | 6,670.00 | -6.32% | 171,800 |
| May 13, 2026 | 6,550.00 | 7,200.00 | 6,550.00 | 7,120.00 | 7,120.00 | 8.87% | 246,900 |
| May 12, 2026 | 6,810.00 | 6,820.00 | 6,460.00 | 6,540.00 | 6,540.00 | -2.53% | 162,000 |
| May 11, 2026 | 6,670.00 | 6,900.00 | 6,610.00 | 6,710.00 | 6,710.00 | 3.71% | 166,000 |
| May 8, 2026 | 6,720.00 | 6,720.00 | 6,360.00 | 6,470.00 | 6,470.00 | -1.52% | 187,400 |
| May 7, 2026 | 6,160.00 | 6,650.00 | 6,140.00 | 6,570.00 | 6,570.00 | 8.77% | 219,200 |
| May 1, 2026 | 5,850.00 | 6,050.00 | 5,850.00 | 6,040.00 | 6,040.00 | 2.37% | 97,500 |
| Apr 30, 2026 | 5,910.00 | 6,000.00 | 5,810.00 | 5,900.00 | 5,900.00 | -1.34% | 80,400 |
| Apr 28, 2026 | 5,860.00 | 6,040.00 | 5,820.00 | 5,980.00 | 5,980.00 | 1.53% | 102,400 |
| Apr 27, 2026 | 6,130.00 | 6,150.00 | 5,760.00 | 5,890.00 | 5,890.00 | 1.03% | 191,900 |
| Apr 24, 2026 | 5,970.00 | 6,010.00 | 5,750.00 | 5,830.00 | 5,830.00 | -3.95% | 130,100 |
| Apr 23, 2026 | 6,130.00 | 6,190.00 | 5,930.00 | 6,070.00 | 6,070.00 | -1.14% | 125,800 |
| Apr 22, 2026 | 6,280.00 | 6,330.00 | 6,060.00 | 6,140.00 | 6,140.00 | -2.23% | 113,100 |
| Apr 21, 2026 | 6,320.00 | 6,430.00 | 6,190.00 | 6,280.00 | 6,280.00 | -1.41% | 115,200 |
| Apr 20, 2026 | 6,450.00 | 6,520.00 | 6,310.00 | 6,370.00 | 6,370.00 | -2.60% | 120,700 |
| Apr 17, 2026 | 6,370.00 | 6,580.00 | 6,370.00 | 6,540.00 | 6,540.00 | 1.87% | 149,800 |
| Apr 16, 2026 | 6,250.00 | 6,620.00 | 6,250.00 | 6,420.00 | 6,420.00 | 5.77% | 331,200 |
| Apr 15, 2026 | 5,780.00 | 6,070.00 | 5,780.00 | 6,070.00 | 6,070.00 | 5.93% | 210,700 |
| Apr 14, 2026 | 5,820.00 | 5,840.00 | 5,610.00 | 5,730.00 | 5,730.00 | 1.24% | 188,200 |
| Apr 13, 2026 | 5,830.00 | 5,860.00 | 5,530.00 | 5,660.00 | 5,660.00 | -5.98% | 282,500 |
| Apr 10, 2026 | 6,250.00 | 6,290.00 | 5,920.00 | 6,020.00 | 6,020.00 | -6.67% | 359,100 |
| Apr 9, 2026 | 6,770.00 | 6,780.00 | 6,380.00 | 6,450.00 | 6,450.00 | -5.01% | 211,000 |
| Apr 8, 2026 | 6,540.00 | 6,790.00 | 6,480.00 | 6,790.00 | 6,790.00 | 7.10% | 169,600 |
| Apr 7, 2026 | 6,300.00 | 6,480.00 | 6,260.00 | 6,340.00 | 6,340.00 | 1.28% | 74,200 |
| Apr 6, 2026 | 6,210.00 | 6,390.00 | 6,210.00 | 6,260.00 | 6,260.00 | 0.81% | 71,900 |
| Apr 3, 2026 | 6,200.00 | 6,380.00 | 6,150.00 | 6,210.00 | 6,210.00 | 1.14% | 73,600 |
| Apr 2, 2026 | 6,450.00 | 6,540.00 | 6,130.00 | 6,140.00 | 6,140.00 | -2.54% | 121,700 |
| Apr 1, 2026 | 6,250.00 | 6,380.00 | 6,210.00 | 6,300.00 | 6,300.00 | 4.13% | 111,200 |
| Mar 31, 2026 | 6,190.00 | 6,250.00 | 5,990.00 | 6,050.00 | 6,050.00 | -1.63% | 129,100 |
| Mar 30, 2026 | 6,160.00 | 6,200.00 | 6,020.00 | 6,150.00 | 6,150.00 | -4.74% | 108,300 |
| Mar 27, 2026 | 6,500.00 | 6,630.00 | 6,400.00 | 6,470.00 | 6,456.00 | -0.77% | 97,400 |
| Mar 26, 2026 | 6,750.00 | 6,850.00 | 6,520.00 | 6,520.00 | 6,505.89 | -4.12% | 88,900 |
| Mar 25, 2026 | 6,610.00 | 6,920.00 | 6,610.00 | 6,800.00 | 6,785.29 | 1.64% | 128,700 |
| Mar 24, 2026 | 6,710.00 | 6,800.00 | 6,580.00 | 6,690.00 | 6,675.52 | 2.14% | 118,000 |
| Mar 23, 2026 | 6,660.00 | 6,730.00 | 6,450.00 | 6,550.00 | 6,535.83 | -5.89% | 231,100 |
| Mar 19, 2026 | 7,490.00 | 7,500.00 | 6,960.00 | 6,960.00 | 6,944.94 | -8.90% | 273,400 |
| Mar 18, 2026 | 7,490.00 | 7,670.00 | 7,410.00 | 7,640.00 | 7,623.47 | 3.52% | 95,800 |
| Mar 17, 2026 | 7,490.00 | 7,580.00 | 7,380.00 | 7,380.00 | 7,364.03 | -1.47% | 58,500 |
| Mar 16, 2026 | 7,540.00 | 7,600.00 | 7,390.00 | 7,490.00 | 7,473.79 | -0.79% | 94,400 |
| Mar 13, 2026 | 7,590.00 | 7,810.00 | 7,460.00 | 7,550.00 | 7,533.66 | 0.53% | 129,300 |