FFRI Security, Inc. 3692
TSE · Japan · Technology Services
¥7,600.00+10.00 (+0.13%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |