FFRI Security, Inc. (TYO:3692)
Japan · Delayed Price · Currency is JPY 4,810.00
-80.00 (-1.64%)
Jul 29, 2026, 1:23 PM JST
FFRI Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4,850.00 | 4,935.00 | 4,825.00 | 4,890.00 | 4,890.00 | 0.20% | 73,500 |
| Jul 27, 2026 | 4,910.00 | 4,965.00 | 4,815.00 | 4,880.00 | 4,880.00 | -2.40% | 80,700 |
| Jul 24, 2026 | 5,070.00 | 5,080.00 | 4,940.00 | 5,000.00 | 5,000.00 | -1.57% | 45,800 |
| Jul 23, 2026 | 4,965.00 | 5,080.00 | 4,910.00 | 5,080.00 | 5,080.00 | 2.63% | 50,600 |
| Jul 22, 2026 | 5,020.00 | 5,080.00 | 4,920.00 | 4,950.00 | 4,950.00 | -0.70% | 66,000 |
| Jul 21, 2026 | 5,100.00 | 5,180.00 | 4,850.00 | 4,985.00 | 4,985.00 | -2.06% | 117,200 |
| Jul 17, 2026 | 5,420.00 | 5,480.00 | 5,010.00 | 5,090.00 | 5,090.00 | -7.79% | 139,200 |
| Jul 16, 2026 | 5,670.00 | 5,790.00 | 5,490.00 | 5,520.00 | 5,520.00 | -2.30% | 114,600 |
| Jul 15, 2026 | 5,330.00 | 5,650.00 | 5,270.00 | 5,650.00 | 5,650.00 | 5.41% | 104,300 |
| Jul 14, 2026 | 5,280.00 | 5,410.00 | 5,260.00 | 5,360.00 | 5,360.00 | 1.71% | 57,500 |
| Jul 13, 2026 | 5,270.00 | 5,410.00 | 5,200.00 | 5,270.00 | 5,270.00 | -1.31% | 69,400 |
| Jul 10, 2026 | 5,250.00 | 5,380.00 | 5,140.00 | 5,340.00 | 5,340.00 | 1.52% | 69,600 |
| Jul 9, 2026 | 5,080.00 | 5,280.00 | 5,080.00 | 5,260.00 | 5,260.00 | 2.94% | 65,300 |
| Jul 8, 2026 | 5,210.00 | 5,260.00 | 5,090.00 | 5,110.00 | 5,110.00 | -2.85% | 91,200 |
| Jul 7, 2026 | 5,620.00 | 5,700.00 | 5,230.00 | 5,260.00 | 5,260.00 | -4.71% | 165,600 |
| Jul 6, 2026 | 5,440.00 | 5,530.00 | 5,300.00 | 5,520.00 | 5,520.00 | 2.60% | 139,200 |
| Jul 3, 2026 | 5,370.00 | 5,640.00 | 5,220.00 | 5,380.00 | 5,380.00 | 3.26% | 228,600 |
| Jul 2, 2026 | 4,830.00 | 5,330.00 | 4,820.00 | 5,210.00 | 5,210.00 | 8.65% | 237,800 |
| Jul 1, 2026 | 4,690.00 | 4,810.00 | 4,690.00 | 4,795.00 | 4,795.00 | 0.42% | 71,600 |
| Jun 30, 2026 | 4,830.00 | 4,890.00 | 4,650.00 | 4,775.00 | 4,775.00 | - | 89,400 |
| Jun 29, 2026 | 4,470.00 | 4,795.00 | 4,470.00 | 4,775.00 | 4,775.00 | 7.55% | 148,500 |
| Jun 26, 2026 | 4,600.00 | 4,600.00 | 4,395.00 | 4,440.00 | 4,440.00 | -5.13% | 134,700 |
| Jun 25, 2026 | 4,700.00 | 4,730.00 | 4,550.00 | 4,680.00 | 4,680.00 | 0.97% | 105,000 |
| Jun 24, 2026 | 5,000.00 | 5,030.00 | 4,630.00 | 4,635.00 | 4,635.00 | -6.46% | 174,800 |
| Jun 23, 2026 | 5,190.00 | 5,250.00 | 4,955.00 | 4,955.00 | 4,955.00 | -3.79% | 103,300 |
| Jun 22, 2026 | 5,010.00 | 5,250.00 | 4,900.00 | 5,150.00 | 5,150.00 | 2.59% | 103,000 |
| Jun 19, 2026 | 5,070.00 | 5,100.00 | 4,965.00 | 5,020.00 | 5,020.00 | -1.95% | 90,400 |
| Jun 18, 2026 | 5,120.00 | 5,240.00 | 5,010.00 | 5,120.00 | 5,120.00 | -0.39% | 89,000 |
| Jun 17, 2026 | 5,010.00 | 5,230.00 | 4,975.00 | 5,140.00 | 5,140.00 | 0.78% | 74,400 |
| Jun 16, 2026 | 4,910.00 | 5,100.00 | 4,825.00 | 5,100.00 | 5,100.00 | 3.87% | 114,900 |
| Jun 15, 2026 | 4,870.00 | 4,950.00 | 4,810.00 | 4,910.00 | 4,910.00 | 4.69% | 131,700 |
| Jun 12, 2026 | 4,720.00 | 4,760.00 | 4,585.00 | 4,690.00 | 4,690.00 | 0.43% | 103,700 |
| Jun 11, 2026 | 4,580.00 | 4,770.00 | 4,570.00 | 4,670.00 | 4,670.00 | 0.43% | 99,200 |
| Jun 10, 2026 | 4,740.00 | 4,800.00 | 4,550.00 | 4,650.00 | 4,650.00 | -2.41% | 152,400 |
| Jun 9, 2026 | 4,945.00 | 5,040.00 | 4,740.00 | 4,765.00 | 4,765.00 | -3.54% | 178,300 |
| Jun 8, 2026 | 4,950.00 | 5,220.00 | 4,915.00 | 4,940.00 | 4,940.00 | -0.70% | 221,200 |
| Jun 5, 2026 | 4,940.00 | 5,050.00 | 4,920.00 | 4,975.00 | 4,975.00 | -1.09% | 133,500 |
| Jun 4, 2026 | 4,940.00 | 5,160.00 | 4,910.00 | 5,030.00 | 5,030.00 | -0.20% | 165,500 |
| Jun 3, 2026 | 5,550.00 | 5,580.00 | 5,040.00 | 5,040.00 | 5,040.00 | -10.48% | 420,000 |
| Jun 2, 2026 | 5,830.00 | 5,830.00 | 5,460.00 | 5,630.00 | 5,630.00 | -3.76% | 149,900 |
| Jun 1, 2026 | 5,890.00 | 5,990.00 | 5,770.00 | 5,850.00 | 5,850.00 | -0.51% | 121,800 |
| May 29, 2026 | 6,110.00 | 6,300.00 | 5,880.00 | 5,880.00 | 5,880.00 | -0.84% | 177,400 |
| May 28, 2026 | 5,950.00 | 6,020.00 | 5,680.00 | 5,930.00 | 5,930.00 | -1.98% | 150,700 |
| 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 |