FFRI Security, Inc. - 3692.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	8,090	8,160	8,160	8,210	8,020	143,200
December 04, 2025	8,250	8,050	8,050	8,250	8,000	169,200
December 03, 2025	8,220	8,250	8,250	8,360	8,080	150,400
December 02, 2025	8,350	8,260	8,260	8,530	8,210	171,500
December 01, 2025	8,930	8,420	8,420	8,940	8,420	208,700
November 28, 2025	9,170	8,900	8,900	9,180	8,800	380,200
November 27, 2025	8,350	9,040	9,040	9,120	8,330	575,800
November 26, 2025	7,740	8,290	8,290	8,630	7,680	460,400
November 25, 2025	8,160	7,830	7,830	8,340	7,770	253,900
November 21, 2025	8,110	8,150	8,150	8,340	8,080	222,600
November 20, 2025	8,940	8,410	8,410	9,100	8,410	342,400
November 19, 2025	8,550	8,640	8,640	8,880	8,250	403,200
November 18, 2025	9,230	8,690	8,690	9,330	8,610	388,100
November 17, 2025	9,530	9,350	9,350	9,730	9,300	220,300
November 14, 2025	9,980	9,680	9,680	10,030	9,410	749,300
November 13, 2025	10,310	10,770	10,770	10,880	10,030	393,200
November 12, 2025	10,100	10,090	10,090	10,160	9,840	167,400
November 11, 2025	10,450	10,200	10,200	10,460	10,150	209,800
November 10, 2025	9,930	10,380	10,380	10,490	9,860	242,300
November 07, 2025	9,700	9,900	9,900	10,050	9,680	341,700
November 06, 2025	10,800	10,000	10,000	10,950	9,960	391,600
November 05, 2025	10,590	10,680	10,680	10,710	10,140	405,000
November 04, 2025	10,760	11,100	11,100	11,290	10,450	409,400
October 31, 2025	10,550	10,840	10,840	11,090	10,530	448,300
October 30, 2025	10,230	10,580	10,580	10,950	10,230	510,100
October 29, 2025	11,120	10,480	10,480	11,280	10,270	733,000
October 28, 2025	11,410	11,380	11,380	11,690	11,090	507,700
October 27, 2025	12,430	11,590	11,590	12,500	11,370	964,700
October 24, 2025	11,800	12,000	12,000	12,490	11,610	1.66M
October 23, 2025	10,760	11,400	11,400	12,050	10,710	1.35M
October 22, 2025	11,610	11,270	11,270	11,830	10,630	1.7M
October 21, 2025	13,670	11,830	11,830	13,800	11,020	3.87M
October 20, 2025	11,940	13,070	13,070	13,290	11,710	4.27M
October 17, 2025	10,950	10,760	10,760	11,100	10,420	1.44M
October 16, 2025	11,060	11,700	11,700	11,890	10,630	2.31M
October 15, 2025	9,430	10,160	10,160	10,540	9,280	2M
October 14, 2025	9,590	9,280	9,280	9,940	9,230	1M
October 10, 2025	10,420	10,040	10,040	11,100	9,910	1.91M
October 09, 2025	9,810	10,590	10,590	10,790	9,650	2.28M
October 08, 2025	9,130	9,560	9,560	9,890	8,980	955,200
October 07, 2025	9,190	9,210	9,210	10,020	8,880	2.68M
October 06, 2025	9,170	9,170	9,170	9,170	8,990	749,700
October 03, 2025	7,310	7,670	7,670	7,730	7,300	458,900
October 02, 2025	7,610	7,400	7,400	7,670	7,370	399,300
October 01, 2025	8,100	7,620	7,620	8,110	7,620	411,400
September 30, 2025	7,680	7,840	7,840	8,080	7,650	500,100
September 29, 2025	7,940	7,650	7,650	7,970	7,550	477,900
September 26, 2025	8,090	7,850	7,850	8,220	7,760	621,100
September 25, 2025	7,870	7,700	7,700	7,910	7,680	507,700
September 24, 2025	8,340	8,100	8,100	8,440	7,950	818,300
September 22, 2025	8,720	8,570	8,570	9,140	8,310	1.97M
September 19, 2025	7,700	7,980	7,980	7,980	7,510	1.65M
September 18, 2025	7,230	7,480	7,480	7,600	7,210	850,800
September 17, 2025	7,410	7,110	7,110	7,450	7,060	627,800
September 16, 2025	7,110	7,540	7,540	7,550	6,950	834,100
September 12, 2025	7,140	7,110	7,110	7,190	6,980	361,200
September 11, 2025	7,180	7,150	7,150	7,190	6,910	532,700
September 10, 2025	7,290	7,170	7,170	7,420	7,050	522,700
September 09, 2025	7,500	7,390	7,390	7,730	7,310	870,700
September 08, 2025	7,320	7,350	7,350	7,610	7,170	1.54M

FFRI Security, Inc. (3692.T) JPX