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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	6,730	6,890	6,890	6,900	6,660	348,800
September 04, 2025	6,690	6,750	6,750	6,850	6,610	386,900
September 03, 2025	6,830	6,690	6,690	6,840	6,590	404,200
September 02, 2025	6,730	6,750	6,750	7,010	6,700	493,000
September 01, 2025	6,700	6,700	6,700	6,820	6,650	272,500
August 29, 2025	6,700	6,820	6,820	7,010	6,640	815,200
August 28, 2025	6,490	6,660	6,660	6,680	6,450	306,900
August 27, 2025	6,760	6,530	6,530	6,780	6,510	320,100
August 26, 2025	6,950	6,760	6,760	7,040	6,700	264,200
August 25, 2025	7,060	6,870	6,870	7,180	6,860	433,300
August 22, 2025	6,670	6,840	6,840	6,990	6,600	595,700
August 21, 2025	6,640	6,600	6,600	6,800	6,560	297,600
August 20, 2025	6,960	6,650	6,650	6,970	6,620	403,900
August 19, 2025	7,300	6,960	6,960	7,350	6,880	582,200
August 18, 2025	7,630	7,330	7,330	7,880	7,270	775,700
August 15, 2025	7,390	7,180	7,180	7,900	7,100	2.98M
August 14, 2025	6,400	6,900	6,900	6,900	6,380	1.57M
August 13, 2025	5,980	5,900	5,900	5,990	5,780	671,200
August 12, 2025	6,150	5,940	5,940	6,170	5,900	620,200
August 08, 2025	6,150	6,050	6,050	6,220	6,000	574,200
August 07, 2025	5,980	6,190	6,190	6,230	5,950	422,700
August 06, 2025	6,130	6,020	6,020	6,190	5,930	454,400
August 05, 2025	6,120	6,130	6,130	6,230	6,050	438,500
August 04, 2025	6,080	6,080	6,080	6,350	6,050	674,900
August 01, 2025	6,230	6,280	6,280	6,300	6,080	798,200
July 31, 2025	6,020	6,230	6,230	6,240	5,950	599,300
July 30, 2025	6,100	6,000	6,000	6,160	5,830	543,100
July 29, 2025	6,190	5,970	5,970	6,200	5,900	780,200
July 28, 2025	6,750	6,250	6,250	6,810	6,230	1.03M
July 25, 2025	6,220	6,590	6,590	6,650	6,210	1.83M
July 24, 2025	6,380	6,170	6,170	6,450	6,020	1.09M
July 23, 2025	6,020	6,340	6,340	6,370	5,980	1.33M
July 22, 2025	5,700	5,910	5,910	5,930	5,670	584,700
July 18, 2025	5,770	5,630	5,630	5,810	5,520	617,400
July 17, 2025	5,960	5,730	5,730	6,020	5,720	620,200
July 16, 2025	5,770	5,860	5,860	6,040	5,600	822,100
July 15, 2025	5,800	5,700	5,700	5,800	5,570	376,000
July 14, 2025	5,360	5,790	5,790	5,850	5,350	919,700
July 11, 2025	5,440	5,380	5,380	5,510	5,350	306,900
July 10, 2025	5,580	5,490	5,490	5,610	5,380	796,700
July 09, 2025	5,900	5,530	5,530	5,920	5,440	718,400
July 08, 2025	5,550	5,800	5,800	5,800	5,470	705,600
July 07, 2025	5,370	5,460	5,460	5,480	5,270	805,100
July 04, 2025	5,470	5,410	5,410	5,620	5,370	734,900
July 03, 2025	5,540	5,340	5,340	5,770	5,320	699,100
July 02, 2025	6,000	5,630	5,630	6,000	5,620	946,500
July 01, 2025	6,380	6,150	6,150	6,380	5,970	914,000
June 30, 2025	6,200	6,290	6,290	6,390	6,040	881,000
June 27, 2025	6,190	6,060	6,060	6,220	5,950	940,200
June 26, 2025	6,520	6,150	6,150	6,680	6,070	1M
June 25, 2025	6,340	6,350	6,350	6,540	6,210	973,000
June 24, 2025	5,590	6,310	6,310	6,490	5,530	2.58M
June 23, 2025	5,580	5,510	5,510	5,790	5,460	647,600
June 20, 2025	5,870	5,630	5,630	5,870	5,590	639,800
June 19, 2025	5,750	5,880	5,880	5,990	5,700	809,600
June 18, 2025	5,960	5,750	5,750	6,100	5,690	1M
June 17, 2025	5,550	5,950	5,950	5,950	5,480	1.12M
June 16, 2025	5,320	5,490	5,490	5,600	5,140	760,300

FFRI Security, Inc. (3692.T) JPX