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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9,060	8,870	8,870	9,300	8,800	251,200
February 19, 2026	8,930	8,980	8,980	9,400	8,780	332,500
February 18, 2026	8,840	8,960	8,960	9,010	8,790	189,000
February 17, 2026	9,000	8,760	8,760	9,070	8,610	192,700
February 16, 2026	9,130	9,070	9,070	9,180	8,660	290,600
February 13, 2026	9,400	9,020	9,020	9,540	9,000	313,000
February 12, 2026	9,300	9,300	9,300	9,540	9,140	288,500
February 10, 2026	9,380	9,260	9,260	9,540	9,130	431,200
February 09, 2026	10,370	9,490	9,490	10,400	9,310	953,400
February 06, 2026	9,180	9,980	9,980	10,120	8,990	772,800
February 05, 2026	9,120	9,320	9,320	9,390	9,060	271,800
February 04, 2026	9,400	9,120	9,120	9,410	9,000	347,300
February 03, 2026	9,330	9,560	9,560	9,580	9,230	278,300
February 02, 2026	9,400	9,180	9,180	9,790	9,170	488,000
January 30, 2026	9,400	9,250	9,250	9,400	8,980	286,500
January 29, 2026	9,210	9,520	9,520	9,590	9,110	418,000
January 28, 2026	9,290	9,090	9,090	9,380	8,980	173,200
January 27, 2026	8,940	9,250	9,250	9,280	8,740	211,700
January 26, 2026	8,850	8,860	8,860	9,180	8,840	199,900
January 23, 2026	8,880	8,990	8,990	9,070	8,700	316,300
January 22, 2026	9,580	8,960	8,960	9,600	8,380	1.27M
January 21, 2026	8,940	9,320	9,320	9,700	8,920	545,100
January 20, 2026	10,030	9,240	9,240	10,050	9,180	476,700
January 19, 2026	9,510	9,970	9,970	9,980	9,430	442,900
January 16, 2026	10,080	9,810	9,810	10,160	9,440	811,400
January 15, 2026	9,050	9,930	9,930	10,430	8,900	1.62M
January 14, 2026	9,600	9,350	9,350	9,840	9,170	1.98M
January 13, 2026	9,590	9,590	9,590	9,590	9,590	576,400
January 09, 2026	8,290	8,090	8,090	8,320	7,760	576,400
January 08, 2026	7,490	8,280	8,280	8,380	7,430	1.01M
January 07, 2026	7,140	7,210	7,210	7,280	7,050	177,100
January 06, 2026	7,250	7,240	7,240	7,580	7,190	342,900
January 05, 2026	7,120	7,180	7,180	7,190	6,950	226,900
December 30, 2025	7,050	7,020	7,020	7,090	6,900	214,400
December 29, 2025	7,300	7,100	7,100	7,320	7,080	184,000
December 26, 2025	7,330	7,320	7,320	7,470	7,180	308,500
December 25, 2025	7,100	7,230	7,230	7,320	6,980	261,900
December 24, 2025	7,100	7,090	7,090	7,220	6,950	279,000
December 23, 2025	7,220	7,100	7,100	7,340	7,080	231,000
December 22, 2025	7,270	7,260	7,260	7,350	7,030	349,100
December 19, 2025	6,780	7,000	7,000	7,220	6,740	498,900
December 18, 2025	6,510	6,580	6,580	6,830	6,450	221,700
December 17, 2025	6,860	6,630	6,630	6,910	6,520	332,400
December 16, 2025	7,150	6,890	6,890	7,200	6,870	192,000
December 15, 2025	7,020	7,200	7,200	7,380	6,930	215,500
December 12, 2025	7,460	7,240	7,240	7,570	7,050	405,000
December 11, 2025	7,990	7,610	7,610	8,020	7,460	277,600
December 10, 2025	8,150	7,990	7,990	8,270	7,950	134,500
December 09, 2025	8,530	8,150	8,150	8,550	8,090	178,000
December 08, 2025	8,100	8,470	8,470	8,530	8,060	205,900
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

FFRI Security, Inc. (3692.T) JPX