Want to see JP:3692 full AI Analyst Report?
FFRI Security, Inc. (3692) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 7,700.00 | 8,000.00 | 7,410.00 | 7,600.00 | 7,600.00 | -1.30% | 307,100 | 0.62 |
| Oct 30, 2026 | 7,840.00 | 7,980.00 | 7,620.00 | 7,700.00 | 7,700.00 | -3.63% | 331,300 | 0.68 |
| Oct 29, 2026 | 8,430.00 | 8,460.00 | 7,880.00 | 7,990.00 | 7,990.00 | -6.88% | 470,900 | 0.98 |
| Oct 28, 2026 | 8,670.00 | 9,070.00 | 8,440.00 | 8,580.00 | 8,580.00 | -2.72% | 606,700 | 1.28 |
| Oct 27, 2026 | 8,800.00 | 9,130.00 | 8,600.00 | 8,820.00 | 8,820.00 | +0.80% | 947,400 | 2.06 |
| Oct 26, 2026 | 8,550.00 | 8,920.00 | 8,060.00 | 8,750.00 | 8,750.00 | +5.80% | 1,037,000 | 2.32 |
| Oct 23, 2026 | 8,620.00 | 8,810.00 | 7,910.00 | 8,270.00 | 8,270.00 | -6.97% | 1,073,800 | 2.50 |
| Oct 22, 2026 | 9,000.00 | 9,450.00 | 8,720.00 | 8,890.00 | 8,890.00 | +9.62% | 3,248,200 | 8.55 |
| Oct 21, 2026 | 8,180.00 | 8,470.00 | 8,020.00 | 8,110.00 | 8,110.00 | +5.19% | 480,100 | 1.29 |
| Oct 20, 2026 | 8,200.00 | 8,200.00 | 7,610.00 | 7,710.00 | 7,710.00 | -7.00% | 404,400 | 1.10 |
| Oct 19, 2026 | 8,540.00 | 8,860.00 | 8,190.00 | 8,290.00 | 8,290.00 | -6.22% | 475,500 | 1.32 |
| Oct 16, 2026 | 8,070.00 | 8,970.00 | 8,070.00 | 8,840.00 | 8,840.00 | +12.33% | 960,800 | 2.76 |
| Oct 15, 2026 | 8,270.00 | 8,420.00 | 7,830.00 | 7,870.00 | 7,870.00 | -7.63% | 518,300 | 1.53 |
| Oct 14, 2026 | 9,360.00 | 9,360.00 | 8,510.00 | 8,520.00 | 8,520.00 | -12.79% | 997,900 | 3.06 |
| Oct 13, 2026 | 9,800.00 | 10,780.00 | 9,580.00 | 9,770.00 | 9,770.00 | +4.38% | 2,520,700 | 8.77 |
| Oct 12, 2026 | 9,360.00 | 9,910.00 | 9,100.00 | 9,360.00 | 9,360.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 9,760.00 | 9,910.00 | 9,100.00 | 9,360.00 | 9,360.00 | -6.02% | 1,678,100 | 6.37 |
| Oct 08, 2026 | 9,100.00 | 9,960.00 | 9,030.00 | 9,960.00 | 9,960.00 | +17.73% | 2,333,800 | 10.26 |
| Oct 07, 2026 | 9,070.00 | 9,230.00 | 8,310.00 | 8,460.00 | 8,460.00 | -2.42% | 1,047,200 | 4.94 |
| Oct 06, 2026 | 8,900.00 | 9,430.00 | 8,670.00 | 8,670.00 | 8,670.00 | +6.38% | 2,431,800 | 13.94 |
| Oct 05, 2026 | 7,850.00 | 8,200.00 | 7,670.00 | 8,150.00 | 8,150.00 | +7.24% | 556,400 | 3.33 |
| Oct 02, 2026 | 7,670.00 | 7,740.00 | 7,440.00 | 7,600.00 | 7,600.00 | +0.13% | 272,400 | 1.65 |
| Oct 01, 2026 | 6,860.00 | 7,730.00 | 6,800.00 | 7,590.00 | 7,590.00 | +11.95% | 519,500 | 3.26 |
| Sep 30, 2026 | 7,350.00 | 7,380.00 | 6,770.00 | 6,780.00 | 6,780.00 | -7.38% | 423,900 | 2.71 |
| Sep 29, 2026 | 7,050.00 | 7,340.00 | 6,820.00 | 7,320.00 | 7,320.00 | +3.39% | 247,000 | 1.58 |
| Sep 28, 2026 | 7,640.00 | 7,760.00 | 7,070.00 | 7,080.00 | 7,080.00 | -10.15% | 366,100 | 2.42 |
| Sep 25, 2026 | 7,630.00 | 8,020.00 | 7,410.00 | 7,880.00 | 7,880.00 | +1.94% | 316,200 | 2.14 |
| Sep 24, 2026 | 7,680.00 | 7,850.00 | 7,410.00 | 7,730.00 | 7,730.00 | +2.11% | 220,000 | 1.50 |
| Sep 23, 2026 | 7,840.00 | 7,920.00 | 7,570.00 | 7,570.00 | 7,570.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,840.00 | 7,920.00 | 7,570.00 | 7,570.00 | 7,570.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,840.00 | 7,920.00 | 7,570.00 | 7,570.00 | 7,570.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,840.00 | 7,920.00 | 7,570.00 | 7,570.00 | 7,570.00 | -2.57% | 261,200 | 1.73 |
| Sep 17, 2026 | 7,400.00 | 7,950.00 | 7,300.00 | 7,770.00 | 7,770.00 | +4.72% | 486,600 | 3.36 |
| Sep 16, 2026 | 7,070.00 | 7,520.00 | 7,010.00 | 7,420.00 | 7,420.00 | +3.06% | 354,100 | 2.52 |
| Sep 15, 2026 | 7,750.00 | 7,810.00 | 7,020.00 | 7,200.00 | 7,200.00 | +3.60% | 689,400 | 5.26 |
| Sep 14, 2026 | 6,530.00 | 7,230.00 | 6,380.00 | 6,950.00 | 6,950.00 | +9.79% | 641,400 | 5.26 |
| Sep 11, 2026 | 6,200.00 | 6,350.00 | 6,120.00 | 6,330.00 | 6,330.00 | -0.47% | 116,900 | 0.96 |
| Sep 10, 2026 | 5,950.00 | 6,470.00 | 5,850.00 | 6,360.00 | 6,360.00 | +6.00% | 172,300 | 1.42 |
| Sep 09, 2026 | 6,000.00 | 6,100.00 | 5,890.00 | 6,000.00 | 6,000.00 | +0.67% | 74,000 | 0.61 |
| Sep 08, 2026 | 6,190.00 | 6,330.00 | 5,960.00 | 5,960.00 | 5,960.00 | -4.64% | 143,800 | 1.19 |
| Sep 07, 2026 | 6,270.00 | 6,400.00 | 6,010.00 | 6,250.00 | 6,250.00 | -0.79% | 221,600 | 1.85 |
| Sep 04, 2026 | 5,700.00 | 6,320.00 | 5,650.00 | 6,300.00 | 6,300.00 | +12.10% | 343,900 | 2.93 |
| Sep 03, 2026 | 5,650.00 | 5,760.00 | 5,580.00 | 5,620.00 | 5,620.00 | -2.26% | 104,000 | 0.87 |
| Sep 02, 2026 | 5,740.00 | 6,000.00 | 5,670.00 | 5,750.00 | 5,750.00 | +0.52% | 291,800 | 2.50 |
| Sep 01, 2026 | 5,610.00 | 6,000.00 | 5,600.00 | 5,720.00 | 5,720.00 | +1.60% | 178,100 | 1.53 |
| Aug 31, 2026 | 5,610.00 | 5,700.00 | 5,490.00 | 5,630.00 | 5,630.00 | -1.40% | 114,300 | 0.94 |
| Aug 28, 2026 | 6,010.00 | 6,220.00 | 5,630.00 | 5,710.00 | 5,710.00 | +1.78% | 494,400 | 4.27 |
| Aug 27, 2026 | 5,230.00 | 5,610.00 | 5,180.00 | 5,610.00 | 5,610.00 | +14.37% | 247,800 | 2.18 |
| Aug 26, 2026 | 4,960.00 | 5,020.00 | 4,885.00 | 4,905.00 | 4,905.00 | -0.91% | 61,400 | 0.53 |
| Aug 25, 2026 | 4,970.00 | 5,070.00 | 4,870.00 | 4,950.00 | 4,950.00 | -0.70% | 79,700 | 0.68 |
