FFRI Security, Inc. 3692
TSE · Japan · Technologiedienstleistungen
¥7.600,00+10,00 (+0,13 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥7.590,00 | +11,95 % | ¥6.860,00 | ¥7.730,00 | ¥6.800,00 | 519,50K |
| 2026-09-30 | ¥6.780,00 | -7,38 % | ¥7.350,00 | ¥7.380,00 | ¥6.770,00 | 423,90K |
| 2026-09-29 | ¥7.320,00 | +3,39 % | ¥7.050,00 | ¥7.340,00 | ¥6.820,00 | 247,00K |
| 2026-09-28 | ¥7.080,00 | -10,15 % | ¥7.640,00 | ¥7.760,00 | ¥7.070,00 |
| 366,10K |
| 2026-09-25 | ¥7.880,00 | +1,94 % | ¥7.630,00 | ¥8.020,00 | ¥7.410,00 | 316,20K |
| 2026-09-24 | ¥7.730,00 | +2,11 % | ¥7.680,00 | ¥7.850,00 | ¥7.410,00 | 220,00K |
| 2026-09-18 | ¥7.570,00 | -2,57 % | ¥7.840,00 | ¥7.920,00 | ¥7.570,00 | 261,20K |
| 2026-09-17 | ¥7.770,00 | +4,72 % | ¥7.400,00 | ¥7.950,00 | ¥7.300,00 | 486,60K |
| 2026-09-16 | ¥7.420,00 | +3,06 % | ¥7.070,00 | ¥7.520,00 | ¥7.010,00 | 354,10K |
| 2026-09-15 | ¥7.200,00 | +3,60 % | ¥7.750,00 | ¥7.810,00 | ¥7.020,00 | 689,40K |
| 2026-09-14 | ¥6.950,00 | +9,79 % | ¥6.530,00 | ¥7.230,00 | ¥6.380,00 | 641,40K |
| 2026-09-11 | ¥6.330,00 | -0,47 % | ¥6.200,00 | ¥6.350,00 | ¥6.120,00 | 116,90K |
| 2026-09-10 | ¥6.360,00 | +6,00 % | ¥5.950,00 | ¥6.470,00 | ¥5.850,00 | 172,30K |
| 2026-09-09 | ¥6.000,00 | +0,67 % | ¥6.000,00 | ¥6.100,00 | ¥5.890,00 | 74,00K |
| 2026-09-08 | ¥5.960,00 | -4,64 % | ¥6.190,00 | ¥6.330,00 | ¥5.960,00 | 143,80K |
| 2026-09-07 | ¥6.250,00 | -0,79 % | ¥6.270,00 | ¥6.400,00 | ¥6.010,00 | 221,60K |
| 2026-09-04 | ¥6.300,00 | +12,10 % | ¥5.700,00 | ¥6.320,00 | ¥5.650,00 | 343,90K |
| 2026-09-03 | ¥5.620,00 | -2,26 % | ¥5.650,00 | ¥5.760,00 | ¥5.580,00 | 104,00K |
| 2026-09-02 | ¥5.750,00 | +0,52 % | ¥5.740,00 | ¥6.000,00 | ¥5.670,00 | 291,80K |
| 2026-09-01 | ¥5.720,00 | +1,60 % | ¥5.610,00 | ¥6.000,00 | ¥5.600,00 | 178,10K |
| 2026-08-31 | ¥5.630,00 | -1,40 % | ¥5.610,00 | ¥5.700,00 | ¥5.490,00 | 114,30K |
| 2026-08-28 | ¥5.710,00 | +1,78 % | ¥6.010,00 | ¥6.220,00 | ¥5.630,00 | 494,40K |
| 2026-08-27 | ¥5.610,00 | +14,37 % | ¥5.230,00 | ¥5.610,00 | ¥5.180,00 | 247,80K |
| 2026-08-26 | ¥4.905,00 | -0,91 % | ¥4.960,00 | ¥5.020,00 | ¥4.885,00 | 61,40K |
| 2026-08-25 | ¥4.950,00 | -0,70 % | ¥4.970,00 | ¥5.070,00 | ¥4.870,00 | 79,70K |
| 2026-08-24 | ¥4.985,00 | +4,29 % | ¥4.790,00 | ¥5.020,00 | ¥4.740,00 | 98,50K |
| 2026-08-21 | ¥4.780,00 | -2,55 % | ¥4.855,00 | ¥4.885,00 | ¥4.725,00 | 75,80K |
| 2026-08-20 | ¥4.905,00 | +5,94 % | ¥4.690,00 | ¥4.930,00 | ¥4.645,00 | 86,40K |
| 2026-08-19 | ¥4.630,00 | -2,42 % | ¥4.700,00 | ¥4.700,00 | ¥4.580,00 | 94,40K |
| 2026-08-18 | ¥4.745,00 | +0,11 % | ¥4.755,00 | ¥5.000,00 | ¥4.705,00 | 127,30K |
| 2026-08-17 | ¥4.740,00 | +0,21 % | ¥4.695,00 | ¥4.800,00 | ¥4.680,00 | 116,30K |
| 2026-08-14 | ¥4.730,00 | -10,08 % | ¥4.455,00 | ¥4.795,00 | ¥4.455,00 | 386,50K |
| 2026-08-13 | ¥5.260,00 | -2,59 % | ¥5.460,00 | ¥5.480,00 | ¥5.230,00 | 164,90K |
| 2026-08-12 | ¥5.400,00 | -0,55 % | ¥5.400,00 | ¥5.500,00 | ¥5.280,00 | 64,80K |
| 2026-08-10 | ¥5.430,00 | +4,22 % | ¥5.310,00 | ¥5.460,00 | ¥5.310,00 | 75,00K |
| 2026-08-07 | ¥5.210,00 | -0,57 % | ¥5.290,00 | ¥5.330,00 | ¥5.110,00 | 64,80K |
| 2026-08-06 | ¥5.240,00 | -1,32 % | ¥5.330,00 | ¥5.370,00 | ¥5.240,00 | 41,50K |
| 2026-08-05 | ¥5.310,00 | +0,57 % | ¥5.350,00 | ¥5.410,00 | ¥5.300,00 | 46,90K |
| 2026-08-04 | ¥5.280,00 | +0,57 % | ¥5.340,00 | ¥5.430,00 | ¥5.280,00 | 48,00K |
| 2026-08-03 | ¥5.250,00 | +1,16 % | ¥5.190,00 | ¥5.320,00 | ¥5.080,00 | 94,10K |
| 2026-07-31 | ¥5.190,00 | +7,56 % | ¥4.880,00 | ¥5.280,00 | ¥4.830,00 | 159,50K |
| 2026-07-30 | ¥4.825,00 | +0,73 % | ¥4.850,00 | ¥4.945,00 | ¥4.770,00 | 67,50K |
| 2026-07-29 | ¥4.790,00 | -2,04 % | ¥4.890,00 | ¥4.995,00 | ¥4.750,00 | 122,30K |
| 2026-07-28 | ¥4.890,00 | +0,20 % | ¥4.850,00 | ¥4.935,00 | ¥4.825,00 | 73,50K |
| 2026-07-27 | ¥4.880,00 | -2,40 % | ¥4.910,00 | ¥4.965,00 | ¥4.815,00 | 80,70K |
| 2026-07-24 | ¥5.000,00 | -1,57 % | ¥5.070,00 | ¥5.080,00 | ¥4.940,00 | 45,80K |
| 2026-07-23 | ¥5.080,00 | +2,63 % | ¥4.965,00 | ¥5.080,00 | ¥4.910,00 | 50,60K |
| 2026-07-22 | ¥4.950,00 | -0,70 % | ¥5.020,00 | ¥5.080,00 | ¥4.920,00 | 66,00K |
| 2026-07-21 | ¥4.985,00 | -2,06 % | ¥5.100,00 | ¥5.180,00 | ¥4.850,00 | 117,20K |
| 2026-07-17 | ¥5.090,00 | -7,79 % | ¥5.420,00 | ¥5.480,00 | ¥5.010,00 | 139,20K |
| 2026-07-16 | ¥5.520,00 | -2,30 % | ¥5.670,00 | ¥5.790,00 | ¥5.490,00 | 114,60K |
| 2026-07-15 | ¥5.650,00 | +5,41 % | ¥5.330,00 | ¥5.650,00 | ¥5.270,00 | 104,30K |
| 2026-07-14 | ¥5.360,00 | +1,71 % | ¥5.280,00 | ¥5.410,00 | ¥5.260,00 | 57,50K |
| 2026-07-13 | ¥5.270,00 | -1,31 % | ¥5.270,00 | ¥5.410,00 | ¥5.200,00 | 69,40K |
| 2026-07-10 | ¥5.340,00 | +1,52 % | ¥5.250,00 | ¥5.380,00 | ¥5.140,00 | 69,60K |
| 2026-07-09 | ¥5.260,00 | +2,94 % | ¥5.080,00 | ¥5.280,00 | ¥5.080,00 | 65,30K |
| 2026-07-08 | ¥5.110,00 | -2,85 % | ¥5.210,00 | ¥5.260,00 | ¥5.090,00 | 91,20K |
| 2026-07-07 | ¥5.260,00 | -4,71 % | ¥5.620,00 | ¥5.700,00 | ¥5.230,00 | 165,60K |
| 2026-07-06 | ¥5.520,00 | +2,60 % | ¥5.440,00 | ¥5.530,00 | ¥5.300,00 | 139,20K |
| 2026-07-03 | ¥5.380,00 | +3,26 % | ¥5.370,00 | ¥5.640,00 | ¥5.220,00 | 228,60K |
| 2026-07-02 | ¥5.210,00 | +8,65 % | ¥4.830,00 | ¥5.330,00 | ¥4.820,00 | 237,80K |
| 2026-07-01 | ¥4.795,00 | +0,42 % | ¥4.690,00 | ¥4.810,00 | ¥4.690,00 | 71,60K |
| 2026-06-30 | ¥4.775,00 | 0,00 % | ¥4.830,00 | ¥4.890,00 | ¥4.650,00 | 89,40K |
| 2026-06-29 | ¥4.775,00 | +7,55 % | ¥4.470,00 | ¥4.795,00 | ¥4.470,00 | 148,50K |
| 2026-06-26 | ¥4.440,00 | -5,13 % | ¥4.600,00 | ¥4.600,00 | ¥4.395,00 | 134,70K |
| 2026-06-25 | ¥4.680,00 | +0,97 % | ¥4.700,00 | ¥4.730,00 | ¥4.550,00 | 109,10K |
| 2026-06-24 | ¥4.635,00 | -6,46 % | ¥5.000,00 | ¥5.030,00 | ¥4.630,00 | 174,80K |
| 2026-06-23 | ¥4.955,00 | -3,79 % | ¥5.190,00 | ¥5.250,00 | ¥4.955,00 | 103,30K |
| 2026-06-22 | ¥5.150,00 | +2,59 % | ¥5.010,00 | ¥5.250,00 | ¥4.900,00 | 103,00K |
| 2026-06-19 | ¥5.020,00 | -1,95 % | ¥5.070,00 | ¥5.100,00 | ¥4.965,00 | 90,40K |
| 2026-06-18 | ¥5.120,00 | -0,39 % | ¥5.120,00 | ¥5.240,00 | ¥5.010,00 | 89,00K |
| 2026-06-17 | ¥5.140,00 | +0,78 % | ¥5.010,00 | ¥5.230,00 | ¥4.975,00 | 74,40K |
| 2026-06-16 | ¥5.100,00 | +3,87 % | ¥4.910,00 | ¥5.100,00 | ¥4.825,00 | 114,90K |
| 2026-06-15 | ¥4.910,00 | +4,69 % | ¥4.870,00 | ¥4.950,00 | ¥4.810,00 | 131,70K |
| 2026-06-12 | ¥4.690,00 | +0,43 % | ¥4.720,00 | ¥4.760,00 | ¥4.585,00 | 103,70K |
| 2026-06-11 | ¥4.670,00 | +0,43 % | ¥4.580,00 | ¥4.770,00 | ¥4.570,00 | 99,20K |
| 2026-06-10 | ¥4.650,00 | -2,41 % | ¥4.740,00 | ¥4.800,00 | ¥4.550,00 | 152,40K |
| 2026-06-09 | ¥4.765,00 | -3,54 % | ¥4.945,00 | ¥5.040,00 | ¥4.740,00 | 178,30K |
| 2026-06-08 | ¥4.940,00 | -0,70 % | ¥4.950,00 | ¥5.220,00 | ¥4.915,00 | 221,20K |
| 2026-06-05 | ¥4.975,00 | -1,09 % | ¥4.940,00 | ¥5.050,00 | ¥4.920,00 | 133,50K |
| 2026-06-04 | ¥5.030,00 | -0,20 % | ¥4.940,00 | ¥5.160,00 | ¥4.910,00 | 165,50K |
| 2026-06-03 | ¥5.040,00 | -10,48 % | ¥5.550,00 | ¥5.580,00 | ¥5.040,00 | 420,00K |
| 2026-06-02 | ¥5.630,00 | -3,76 % | ¥5.830,00 | ¥5.830,00 | ¥5.460,00 | 149,90K |
| 2026-06-01 | ¥5.850,00 | -0,51 % | ¥5.890,00 | ¥5.990,00 | ¥5.770,00 | 121,80K |
| 2026-05-29 | ¥5.880,00 | -0,84 % | ¥6.110,00 | ¥6.300,00 | ¥5.880,00 | 177,40K |
| 2026-05-28 | ¥5.930,00 | -1,98 % | ¥5.950,00 | ¥6.020,00 | ¥5.680,00 | 150,70K |
| 2026-05-27 | ¥6.050,00 | +3,07 % | ¥5.900,00 | ¥6.090,00 | ¥5.820,00 | 154,80K |
| 2026-05-26 | ¥5.870,00 | +1,03 % | ¥5.840,00 | ¥5.920,00 | ¥5.680,00 | 101,90K |
| 2026-05-25 | ¥5.810,00 | +0,35 % | ¥5.820,00 | ¥5.980,00 | ¥5.730,00 | 131,20K |
| 2026-05-22 | ¥5.790,00 | +3,95 % | ¥5.530,00 | ¥5.880,00 | ¥5.520,00 | 187,30K |