FFRI Security, Inc. (3692.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3692.T Historical Return
If you invested ¥1000 in FFRI Security, Inc. (3692.T) 10 years ago, it would be worth ¥1,522.81 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,062.51, while ¥1000 invested 1 year ago would be worth ¥855.09. This corresponds to total returns of 52.28%, 206.25%, -14.49%, respectively, with annualized returns of 4.29%, 25.07%, -14.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3692.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4,880 | 5,190 | 5,190 | 5,280 | 4,830 | 159,500 |
| July 30, 2026 | 4,850 | 4,825 | 4,825 | 4,945 | 4,755 | 67,500 |
| July 29, 2026 | 4,890 | 4,790 | 4,790 | 4,995 | 4,750 | 122,300 |
| July 28, 2026 | 4,850 | 4,890 | 4,890 | 4,935 | 4,825 | 73,500 |
| July 27, 2026 | 4,910 | 4,880 | 4,880 | 4,965 | 4,815 | 80,700 |
| July 23, 2026 | 4,965 | 5,080 | 5,080 | 5,080 | 4,910 | 50,600 |
| July 22, 2026 | 5,020 | 4,950 | 4,950 | 5,080 | 4,920 | 66,000 |
| July 21, 2026 | 5,100 | 4,985 | 4,985 | 5,180 | 4,850 | 117,200 |
| July 17, 2026 | 5,420 | 5,090 | 5,090 | 5,480 | 5,010 | 139,200 |
| July 16, 2026 | 5,670 | 5,520 | 5,520 | 5,790 | 5,490 | 114,600 |
| July 15, 2026 | 5,330 | 5,650 | 5,650 | 5,650 | 5,270 | 104,300 |
| July 14, 2026 | 5,280 | 5,360 | 5,360 | 5,410 | 5,260 | 57,500 |
| July 13, 2026 | 5,270 | 5,270 | 5,270 | 5,410 | 5,200 | 69,400 |
| July 10, 2026 | 5,250 | 5,340 | 5,340 | 5,380 | 5,140 | 69,600 |
| July 09, 2026 | 5,080 | 5,260 | 5,260 | 5,280 | 5,080 | 65,300 |
| July 08, 2026 | 5,210 | 5,110 | 5,110 | 5,260 | 5,090 | 91,200 |
| July 07, 2026 | 5,620 | 5,260 | 5,260 | 5,700 | 5,230 | 165,600 |
| July 06, 2026 | 5,440 | 5,520 | 5,520 | 5,530 | 5,300 | 139,200 |
| July 03, 2026 | 5,370 | 5,380 | 5,380 | 5,640 | 5,220 | 228,600 |
| July 02, 2026 | 4,830 | 5,210 | 5,210 | 5,330 | 4,820 | 237,800 |
| July 01, 2026 | 4,690 | 4,795 | 4,795 | 4,810 | 4,690 | 71,600 |
| June 30, 2026 | 4,830 | 4,775 | 4,775 | 4,890 | 4,650 | 89,400 |
| June 29, 2026 | 4,470 | 4,775 | 4,775 | 4,795 | 4,470 | 148,500 |
| June 26, 2026 | 4,600 | 4,440 | 4,440 | 4,600 | 4,395 | 134,700 |
| June 25, 2026 | 4,700 | 4,680 | 4,680 | 4,730 | 4,550 | 109,100 |
| June 24, 2026 | 5,000 | 4,635 | 4,635 | 5,030 | 4,630 | 174,800 |
| June 23, 2026 | 5,190 | 4,955 | 4,955 | 5,250 | 4,955 | 103,300 |
| June 22, 2026 | 5,010 | 5,150 | 5,150 | 5,250 | 4,900 | 103,000 |
| June 19, 2026 | 5,070 | 5,020 | 5,020 | 5,100 | 4,965 | 90,400 |
| June 18, 2026 | 5,120 | 5,120 | 5,120 | 5,240 | 5,010 | 89,000 |
| June 17, 2026 | 5,010 | 5,140 | 5,140 | 5,230 | 4,975 | 74,400 |
| June 16, 2026 | 4,910 | 5,100 | 5,100 | 5,100 | 4,825 | 114,900 |
| June 15, 2026 | 4,870 | 4,910 | 4,910 | 4,950 | 4,810 | 131,700 |
| June 12, 2026 | 4,720 | 4,690 | 4,690 | 4,760 | 4,585 | 103,700 |
| June 11, 2026 | 4,580 | 4,670 | 4,670 | 4,770 | 4,570 | 99,200 |
| June 10, 2026 | 4,740 | 4,650 | 4,650 | 4,800 | 4,550 | 152,400 |
| June 09, 2026 | 4,945 | 4,765 | 4,765 | 5,040 | 4,740 | 178,300 |
| June 08, 2026 | 4,950 | 4,940 | 4,940 | 5,220 | 4,915 | 221,200 |
| June 05, 2026 | 4,940 | 4,975 | 4,975 | 5,050 | 4,920 | 133,500 |
| June 04, 2026 | 4,940 | 5,030 | 5,030 | 5,160 | 4,910 | 165,500 |
| June 03, 2026 | 5,550 | 5,040 | 5,040 | 5,580 | 5,040 | 420,000 |
| June 02, 2026 | 5,830 | 5,630 | 5,630 | 5,830 | 5,460 | 149,900 |
| June 01, 2026 | 5,890 | 5,850 | 5,850 | 5,990 | 5,770 | 121,800 |
| May 29, 2026 | 6,110 | 5,880 | 5,880 | 6,300 | 5,880 | 177,400 |
| May 28, 2026 | 5,950 | 5,930 | 5,930 | 6,020 | 5,680 | 150,700 |
| May 27, 2026 | 5,900 | 6,050 | 6,050 | 6,090 | 5,820 | 154,800 |
| May 26, 2026 | 5,840 | 5,870 | 5,870 | 5,920 | 5,680 | 101,900 |
| May 25, 2026 | 5,820 | 5,810 | 5,810 | 5,980 | 5,730 | 131,200 |
| May 22, 2026 | 5,530 | 5,790 | 5,790 | 5,880 | 5,520 | 187,300 |
| May 21, 2026 | 5,610 | 5,570 | 5,570 | 5,760 | 5,400 | 204,900 |
| May 20, 2026 | 6,050 | 5,570 | 5,570 | 6,120 | 5,540 | 280,900 |
| May 19, 2026 | 6,370 | 6,200 | 6,200 | 6,460 | 6,060 | 195,500 |
| May 18, 2026 | 6,210 | 6,270 | 6,270 | 6,300 | 5,900 | 327,400 |
| May 15, 2026 | 6,740 | 6,880 | 6,880 | 7,080 | 6,740 | 215,300 |
| May 14, 2026 | 7,000 | 6,670 | 6,670 | 7,040 | 6,630 | 171,800 |
| May 13, 2026 | 6,550 | 7,120 | 7,120 | 7,200 | 6,550 | 246,900 |
| May 12, 2026 | 6,810 | 6,540 | 6,540 | 6,820 | 6,460 | 162,000 |
| May 11, 2026 | 6,670 | 6,710 | 6,710 | 6,900 | 6,610 | 166,000 |
| May 08, 2026 | 6,720 | 6,470 | 6,470 | 6,720 | 6,360 | 187,400 |
| May 07, 2026 | 6,160 | 6,570 | 6,570 | 6,650 | 6,140 | 219,200 |
AD
