U.S. markets closed

FFRI Security, Inc. (3692.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,944.00+139.00 (+7.70%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20211,811.001,944.001,796.001,944.001,944.00129,200
Sep 16, 20211,878.001,878.001,780.001,805.001,805.00122,500
Sep 15, 20211,893.001,895.001,863.001,886.001,886.0031,800
Sep 14, 20211,912.001,948.001,847.001,853.001,853.0074,900
Sep 13, 20211,818.001,918.001,818.001,900.001,900.00117,000
Sep 10, 20211,741.001,800.001,741.001,800.001,800.0030,000
Sep 09, 20211,780.001,780.001,740.001,749.001,749.0048,400
Sep 08, 20211,720.001,762.001,708.001,761.001,761.0031,700
Sep 07, 20211,725.001,744.001,713.001,720.001,720.0028,600
Sep 06, 20211,739.001,739.001,707.001,727.001,727.0022,300
Sep 03, 20211,725.001,725.001,670.001,699.001,699.0044,800
Sep 02, 20211,793.001,793.001,727.001,732.001,732.0029,100
Sep 01, 20211,745.001,801.001,730.001,760.001,760.0046,700
Aug 31, 20211,679.001,727.001,664.001,711.001,711.0033,100
Aug 30, 20211,665.001,684.001,648.001,672.001,672.0024,100
Aug 27, 20211,643.001,673.001,621.001,673.001,673.0022,500
Aug 26, 20211,613.001,644.001,613.001,643.001,643.0011,700
Aug 25, 20211,605.001,624.001,605.001,613.001,613.0012,800
Aug 24, 20211,566.001,612.001,560.001,604.001,604.0029,000
Aug 23, 20211,530.001,564.001,530.001,559.001,559.0013,400
Aug 20, 20211,531.001,566.001,523.001,524.001,524.0026,600
Aug 19, 20211,539.001,590.001,533.001,533.001,533.0056,600
Aug 18, 20211,514.001,568.001,510.001,558.001,558.0036,300
Aug 17, 20211,584.001,594.001,514.001,514.001,514.0059,100
Aug 16, 20211,639.001,639.001,551.001,566.001,566.0058,100
Aug 13, 20211,713.001,721.001,628.001,642.001,642.0097,400
Aug 12, 20211,740.001,768.001,740.001,753.001,753.0032,800
Aug 11, 20211,733.001,750.001,726.001,742.001,742.0014,200
Aug 10, 20211,651.001,734.001,645.001,734.001,734.0035,900
Aug 06, 20211,684.001,690.001,641.001,654.001,654.0028,200
Aug 05, 20211,696.001,722.001,677.001,677.001,677.0024,100
Aug 04, 20211,731.001,738.001,696.001,696.001,696.0026,900
Aug 03, 20211,712.001,754.001,711.001,731.001,731.0021,000
Aug 02, 20211,731.001,735.001,700.001,713.001,713.0027,900
Jul 30, 20211,741.001,765.001,720.001,729.001,729.0019,100
Jul 29, 20211,735.001,770.001,727.001,770.001,770.0025,000
Jul 28, 20211,748.001,768.001,712.001,718.001,718.0069,600
Jul 27, 20211,800.001,810.001,760.001,771.001,771.0063,100
Jul 26, 20211,849.001,849.001,804.001,805.001,805.0034,900
Jul 21, 20211,839.001,850.001,825.001,835.001,835.0012,000
Jul 20, 20211,814.001,864.001,809.001,830.001,830.0032,800
Jul 19, 20211,879.001,879.001,814.001,823.001,823.0046,800
Jul 16, 20211,879.001,886.001,855.001,884.001,884.0016,700
Jul 15, 20211,916.001,916.001,872.001,879.001,879.0037,100
Jul 14, 20211,914.001,928.001,908.001,921.001,921.0011,800
Jul 13, 20211,901.001,926.001,901.001,917.001,917.0016,600
Jul 12, 20211,910.001,910.001,881.001,904.001,904.0026,400
Jul 09, 20211,919.001,926.001,861.001,891.001,891.0094,500
Jul 08, 20211,951.001,968.001,925.001,950.001,950.0021,700
Jul 07, 20211,921.001,998.001,921.001,951.001,951.0045,300
Jul 06, 20211,931.001,961.001,922.001,949.001,949.0019,800
Jul 05, 20211,927.001,949.001,926.001,933.001,933.0017,500
Jul 02, 20211,956.001,956.001,921.001,930.001,930.0040,300
Jul 01, 20212,007.002,007.001,942.001,954.001,954.0063,200
Jun 30, 20211,999.002,020.001,999.002,014.002,014.008,300
Jun 29, 20212,001.002,016.001,995.002,000.002,000.0018,900
Jun 28, 20212,015.002,031.002,002.002,014.002,014.0011,200
Jun 25, 20212,022.002,065.002,011.002,015.002,015.0013,200
Jun 24, 20212,029.002,046.002,027.002,038.002,038.006,000
Jun 23, 20212,051.002,079.002,032.002,046.002,046.0017,100
Jun 22, 20212,045.002,086.002,045.002,077.002,077.009,500
Jun 21, 20211,993.002,059.001,991.002,039.002,039.0029,700
Jun 18, 20212,089.002,103.002,035.002,035.002,035.00106,100
Jun 17, 20212,138.002,144.002,072.002,089.002,089.0042,700
Jun 16, 20212,171.002,171.002,123.002,148.002,148.0034,100
Jun 15, 20212,180.002,187.002,166.002,176.002,176.0015,700
Jun 14, 20212,161.002,195.002,130.002,179.002,179.0031,100
Jun 11, 20212,216.002,220.002,160.002,165.002,165.0035,900
Jun 10, 20212,216.002,228.002,183.002,216.002,216.0026,000
Jun 09, 20212,175.002,210.002,164.002,210.002,210.0025,700
Jun 08, 20212,182.002,220.002,170.002,184.002,184.0029,400
Jun 07, 20212,106.002,177.002,106.002,167.002,167.0020,300
Jun 04, 20212,100.002,104.002,064.002,104.002,104.0033,800
Jun 03, 20212,160.002,176.002,100.002,105.002,105.0058,100
Jun 02, 20212,230.002,277.002,175.002,182.002,182.0055,600
Jun 01, 20212,181.002,269.002,143.002,228.002,228.0059,600
May 31, 20212,114.002,178.002,104.002,172.002,172.0030,600
May 28, 20212,198.002,205.002,132.002,136.002,136.0056,200
May 27, 20212,190.002,210.002,160.002,190.002,190.0029,100
May 26, 20212,156.002,194.002,141.002,189.002,189.0025,000
May 25, 20212,165.002,210.002,140.002,178.002,178.0049,200
May 24, 20212,181.002,196.002,122.002,184.002,184.0034,500
May 21, 20212,194.002,205.002,162.002,181.002,181.0056,500
May 20, 20212,115.002,184.002,115.002,181.002,181.0054,100
May 19, 20212,066.002,121.002,066.002,098.002,098.0027,400
May 18, 20212,010.002,110.002,010.002,110.002,110.0056,800
May 17, 20212,009.002,081.001,983.001,998.001,998.0076,800
May 14, 20211,950.001,979.001,936.001,936.001,936.0024,900
May 13, 20211,980.001,999.001,919.001,938.001,938.0058,800
May 12, 20212,016.002,079.001,980.002,009.002,009.0067,600
May 11, 20212,001.002,033.002,001.002,003.002,003.0028,700
May 10, 20211,987.002,041.001,987.002,008.002,008.0021,000
May 07, 20211,967.002,000.001,964.001,987.001,987.0010,500
May 06, 20211,980.001,986.001,957.001,966.001,966.0017,400
Apr 30, 20211,998.002,005.001,975.001,976.001,976.0018,700
Apr 28, 20212,021.002,026.001,993.002,008.002,008.0016,300
Apr 27, 20212,023.002,041.002,016.002,026.002,026.0013,200
Apr 26, 20212,009.002,049.002,009.002,037.002,037.0013,000
Apr 23, 20212,009.002,059.002,009.002,032.002,032.0011,800
Apr 22, 20212,038.002,068.002,022.002,022.002,022.0015,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...