FFRI Security, Inc. (TYO:3692)
Japan · Delayed Price · Currency is JPY 8,840.00
+970.00 (12.33%)
Oct 16, 2026, 3:30 PM JST
FFRI Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8,070.00 | 8,970.00 | 8,070.00 | 8,840.00 | 8,840.00 | 12.33% | 960,800 |
| Oct 15, 2026 | 8,270.00 | 8,420.00 | 7,830.00 | 7,870.00 | 7,870.00 | -7.63% | 518,300 |
| Oct 14, 2026 | 9,360.00 | 9,360.00 | 8,510.00 | 8,520.00 | 8,520.00 | -12.79% | 997,900 |
| Oct 13, 2026 | 9,800.00 | 10,780.00 | 9,580.00 | 9,770.00 | 9,770.00 | 4.38% | 2,520,700 |
| Oct 9, 2026 | 9,760.00 | 9,910.00 | 9,100.00 | 9,360.00 | 9,360.00 | -6.02% | 1,678,100 |
| Oct 8, 2026 | 9,100.00 | 9,960.00 | 9,030.00 | 9,960.00 | 9,960.00 | 17.73% | 2,333,800 |
| Oct 7, 2026 | 9,070.00 | 9,230.00 | 8,310.00 | 8,460.00 | 8,460.00 | -2.42% | 1,047,200 |
| Oct 6, 2026 | 8,900.00 | 9,430.00 | 8,670.00 | 8,670.00 | 8,670.00 | 6.38% | 2,431,800 |
| Oct 5, 2026 | 7,850.00 | 8,200.00 | 7,670.00 | 8,150.00 | 8,150.00 | 7.24% | 556,400 |
| Oct 2, 2026 | 7,670.00 | 7,740.00 | 7,440.00 | 7,600.00 | 7,600.00 | 0.13% | 272,400 |
| Oct 1, 2026 | 6,860.00 | 7,730.00 | 6,800.00 | 7,590.00 | 7,590.00 | 11.95% | 519,500 |
| Sep 30, 2026 | 7,350.00 | 7,380.00 | 6,770.00 | 6,780.00 | 6,780.00 | -7.38% | 423,900 |
| Sep 29, 2026 | 7,050.00 | 7,340.00 | 6,820.00 | 7,320.00 | 7,320.00 | 3.39% | 247,000 |
| Sep 28, 2026 | 7,640.00 | 7,760.00 | 7,070.00 | 7,080.00 | 7,080.00 | -10.15% | 366,100 |
| Sep 25, 2026 | 7,630.00 | 8,020.00 | 7,410.00 | 7,880.00 | 7,880.00 | 1.94% | 316,200 |
| Sep 24, 2026 | 7,680.00 | 7,850.00 | 7,410.00 | 7,730.00 | 7,730.00 | 2.11% | 220,000 |
| Sep 18, 2026 | 7,840.00 | 7,920.00 | 7,570.00 | 7,570.00 | 7,570.00 | -2.57% | 261,200 |
| Sep 17, 2026 | 7,400.00 | 7,950.00 | 7,300.00 | 7,770.00 | 7,770.00 | 4.72% | 486,600 |
| Sep 16, 2026 | 7,070.00 | 7,520.00 | 7,010.00 | 7,420.00 | 7,420.00 | 3.06% | 354,100 |
| Sep 15, 2026 | 7,750.00 | 7,810.00 | 7,020.00 | 7,200.00 | 7,200.00 | 3.60% | 689,400 |
| Sep 14, 2026 | 6,530.00 | 7,230.00 | 6,380.00 | 6,950.00 | 6,950.00 | 9.79% | 641,400 |
| Sep 11, 2026 | 6,200.00 | 6,350.00 | 6,120.00 | 6,330.00 | 6,330.00 | -0.47% | 116,900 |
| Sep 10, 2026 | 5,950.00 | 6,470.00 | 5,850.00 | 6,360.00 | 6,360.00 | 6.00% | 172,300 |
| Sep 9, 2026 | 6,000.00 | 6,100.00 | 5,890.00 | 6,000.00 | 6,000.00 | 0.67% | 74,000 |
| Sep 8, 2026 | 6,190.00 | 6,330.00 | 5,960.00 | 5,960.00 | 5,960.00 | -4.64% | 143,800 |
| Sep 7, 2026 | 6,270.00 | 6,400.00 | 6,010.00 | 6,250.00 | 6,250.00 | -0.79% | 221,600 |
| Sep 4, 2026 | 5,700.00 | 6,320.00 | 5,650.00 | 6,300.00 | 6,300.00 | 12.10% | 343,900 |
| Sep 3, 2026 | 5,650.00 | 5,760.00 | 5,580.00 | 5,620.00 | 5,620.00 | -2.26% | 104,000 |
| Sep 2, 2026 | 5,740.00 | 6,000.00 | 5,670.00 | 5,750.00 | 5,750.00 | 0.52% | 291,800 |
| Sep 1, 2026 | 5,610.00 | 6,000.00 | 5,600.00 | 5,720.00 | 5,720.00 | 1.60% | 178,100 |
| Aug 31, 2026 | 5,610.00 | 5,700.00 | 5,490.00 | 5,630.00 | 5,630.00 | -1.40% | 114,300 |
| Aug 28, 2026 | 6,010.00 | 6,220.00 | 5,630.00 | 5,710.00 | 5,710.00 | 1.78% | 494,400 |
| Aug 27, 2026 | 5,230.00 | 5,610.00 | 5,180.00 | 5,610.00 | 5,610.00 | 14.37% | 247,800 |
| Aug 26, 2026 | 4,960.00 | 5,020.00 | 4,885.00 | 4,905.00 | 4,905.00 | -0.91% | 61,400 |
| Aug 25, 2026 | 4,970.00 | 5,070.00 | 4,870.00 | 4,950.00 | 4,950.00 | -0.70% | 79,700 |
| Aug 24, 2026 | 4,790.00 | 5,020.00 | 4,740.00 | 4,985.00 | 4,985.00 | 4.29% | 98,500 |
| Aug 21, 2026 | 4,855.00 | 4,885.00 | 4,725.00 | 4,780.00 | 4,780.00 | -2.55% | 75,800 |
| Aug 20, 2026 | 4,690.00 | 4,930.00 | 4,645.00 | 4,905.00 | 4,905.00 | 5.94% | 86,400 |
| Aug 19, 2026 | 4,700.00 | 4,700.00 | 4,580.00 | 4,630.00 | 4,630.00 | -2.42% | 94,400 |
| Aug 18, 2026 | 4,755.00 | 5,000.00 | 4,705.00 | 4,745.00 | 4,745.00 | 0.11% | 127,300 |
| Aug 17, 2026 | 4,695.00 | 4,800.00 | 4,680.00 | 4,740.00 | 4,740.00 | 0.21% | 116,300 |
| Aug 14, 2026 | 4,455.00 | 4,795.00 | 4,455.00 | 4,730.00 | 4,730.00 | -10.08% | 386,500 |
| Aug 13, 2026 | 5,460.00 | 5,480.00 | 5,230.00 | 5,260.00 | 5,260.00 | -2.59% | 164,900 |
| Aug 12, 2026 | 5,400.00 | 5,500.00 | 5,280.00 | 5,400.00 | 5,400.00 | -0.55% | 64,800 |
| Aug 10, 2026 | 5,310.00 | 5,460.00 | 5,310.00 | 5,430.00 | 5,430.00 | 4.22% | 75,000 |
| Aug 7, 2026 | 5,290.00 | 5,330.00 | 5,110.00 | 5,210.00 | 5,210.00 | -0.57% | 64,800 |
| Aug 6, 2026 | 5,330.00 | 5,370.00 | 5,240.00 | 5,240.00 | 5,240.00 | -1.32% | 41,500 |
| Aug 5, 2026 | 5,350.00 | 5,410.00 | 5,300.00 | 5,310.00 | 5,310.00 | 0.57% | 46,900 |
| Aug 4, 2026 | 5,340.00 | 5,430.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.57% | 48,000 |
| Aug 3, 2026 | 5,190.00 | 5,320.00 | 5,080.00 | 5,250.00 | 5,250.00 | 1.16% | 94,100 |