Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

FFRI Security, Inc. (3692.T)

Compare
2,693.00
-241.00
(-8.21%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,615.002,967.002,600.002,693.002,693.00614,700
Apr 4, 20253,095.003,160.002,802.002,934.002,934.00767,600
Apr 3, 20252,885.003,180.002,867.003,095.003,095.00471,400
Apr 2, 20253,300.003,300.002,923.003,045.003,045.00665,900
Apr 1, 20253,510.003,510.003,170.003,250.003,250.00439,200
Mar 31, 20253,615.003,625.003,400.003,440.003,440.00378,700
Mar 28, 2025 10.00 Dividend
Mar 28, 20253,685.003,935.003,645.003,705.003,705.00447,500
Mar 27, 20253,795.003,815.003,665.003,700.003,690.00170,100
Mar 26, 20253,735.003,870.003,550.003,795.003,784.74613,300
Mar 25, 20253,810.003,915.003,680.003,770.003,759.81414,100
Mar 24, 20253,805.004,040.003,615.003,750.003,739.86911,600
Mar 21, 20253,620.003,695.003,520.003,580.003,570.32269,400
Mar 19, 20253,405.003,745.003,320.003,620.003,610.22899,200
Mar 18, 20253,130.003,590.003,030.003,400.003,390.811,087,100
Mar 17, 20253,095.003,095.002,980.003,060.003,051.73282,900
Mar 14, 20252,840.003,045.002,777.003,025.003,016.82529,800
Mar 13, 20252,690.002,780.002,666.002,745.002,737.58207,100
Mar 12, 20252,735.002,739.002,640.002,640.002,632.86146,400
Mar 11, 20252,722.002,730.002,608.002,689.002,681.73259,200
Mar 10, 20252,857.002,907.002,748.002,772.002,764.51209,600
Mar 7, 20252,969.003,080.002,844.002,857.002,849.28346,900
Mar 6, 20253,080.003,095.002,941.002,971.002,962.97375,200
Mar 5, 20253,055.003,165.002,964.003,080.003,071.68759,700
Mar 4, 20252,830.003,050.002,771.003,050.003,041.761,999,700
Mar 3, 20252,500.002,550.002,474.002,550.002,543.11186,800
Feb 28, 20252,560.002,613.002,435.002,461.002,454.35337,400
Feb 27, 20252,731.002,735.002,627.002,643.002,635.86208,200
Feb 26, 20252,856.002,860.002,650.002,730.002,722.62246,300
Feb 25, 20252,823.002,881.002,770.002,813.002,805.40211,100
Feb 21, 20252,762.002,870.002,729.002,870.002,862.24265,600
Feb 20, 20252,835.002,889.002,761.002,762.002,754.54232,600
Feb 19, 20252,850.002,880.002,745.002,787.002,779.47237,600
Feb 18, 20252,900.002,950.002,840.002,860.002,852.27233,900
Feb 17, 20252,820.002,955.002,820.002,906.002,898.15611,600
Feb 14, 20252,720.002,828.002,615.002,742.002,734.59519,000
Feb 13, 20252,626.002,635.002,570.002,619.002,611.92228,500
Feb 12, 20252,661.002,673.002,536.002,600.002,592.97288,800
Feb 10, 20252,698.002,749.002,637.002,660.002,652.81234,800
Feb 7, 20252,722.002,840.002,703.002,748.002,740.57339,300
Feb 6, 20252,517.002,772.002,500.002,772.002,764.51499,100
Feb 5, 20252,545.002,568.002,507.002,517.002,510.20126,800
Feb 4, 20252,519.002,542.002,466.002,535.002,528.15135,200
Feb 3, 20252,550.002,600.002,400.002,492.002,485.26305,100
Jan 31, 20252,531.002,578.002,510.002,578.002,571.03113,300
Jan 30, 20252,547.002,569.002,515.002,538.002,531.14140,600
Jan 29, 20252,474.002,574.002,466.002,547.002,540.12276,300
Jan 28, 20252,440.002,479.002,421.002,470.002,463.32140,600
Jan 27, 20252,410.002,515.002,379.002,447.002,440.39356,700
Jan 24, 20252,355.002,428.002,338.002,391.002,384.54231,100
Jan 23, 20252,425.002,444.002,370.002,388.002,381.55164,800
Jan 22, 20252,410.002,436.002,364.002,423.002,416.45213,000
Jan 21, 20252,374.002,408.002,319.002,400.002,393.51183,400
Jan 20, 20252,380.002,405.002,340.002,375.002,368.58263,500
Jan 17, 20252,268.002,348.002,233.002,342.002,335.67264,900
Jan 16, 20252,313.002,358.002,240.002,256.002,249.90271,500
Jan 15, 20252,380.002,439.002,294.002,315.002,308.74518,500
Jan 14, 20252,249.002,392.002,235.002,368.002,361.60847,300
Jan 10, 20252,136.002,210.002,125.002,197.002,191.06328,900
Jan 9, 20252,135.002,137.002,058.002,106.002,100.31277,800
Jan 8, 20252,180.002,250.002,161.002,174.002,168.12269,100
Jan 7, 20252,272.002,272.002,132.002,184.002,178.10381,400
Jan 6, 20252,301.002,319.002,141.002,219.002,213.00914,500
Dec 30, 20241,916.002,026.001,905.002,000.001,994.59359,200
Dec 27, 20241,809.001,872.001,809.001,860.001,854.97205,000
Dec 26, 20241,777.001,844.001,765.001,769.001,764.22223,400
Dec 25, 20241,800.001,812.001,761.001,775.001,770.2092,000
Dec 24, 20241,800.001,804.001,771.001,800.001,795.1483,900
Dec 23, 20241,798.001,828.001,791.001,805.001,800.1283,600
Dec 20, 20241,856.001,864.001,762.001,790.001,785.16107,400
Dec 19, 20241,831.001,867.001,831.001,842.001,837.0282,800
Dec 18, 20241,840.001,881.001,833.001,861.001,855.9782,500
Dec 17, 20241,899.001,899.001,838.001,851.001,846.0067,800
Dec 16, 20241,898.001,919.001,877.001,884.001,878.9165,100
Dec 13, 20241,870.001,882.001,851.001,882.001,876.9164,400
Dec 12, 20241,872.001,892.001,858.001,858.001,852.9852,200
Dec 11, 20241,870.001,879.001,849.001,870.001,864.9534,900
Dec 10, 20241,850.001,877.001,833.001,859.001,853.9861,000
Dec 9, 20241,821.001,868.001,819.001,865.001,859.9677,300
Dec 6, 20241,874.001,876.001,820.001,831.001,826.05126,700
Dec 5, 20241,863.001,918.001,856.001,888.001,882.90129,100
Dec 4, 20241,929.001,950.001,865.001,870.001,864.95144,300
Dec 3, 20241,902.001,924.001,889.001,918.001,912.82103,000
Dec 2, 20241,901.001,949.001,853.001,920.001,914.81223,700
Nov 29, 20241,867.001,915.001,867.001,887.001,881.90110,000
Nov 28, 20241,855.001,908.001,854.001,880.001,874.9277,700
Nov 27, 20241,890.001,896.001,850.001,860.001,854.9771,700
Nov 26, 20241,894.001,923.001,867.001,879.001,873.92117,800
Nov 25, 20241,869.001,928.001,856.001,893.001,887.88135,000
Nov 22, 20241,820.001,880.001,820.001,864.001,858.96106,100
Nov 21, 20241,888.001,903.001,825.001,843.001,838.02146,600
Nov 20, 20241,888.001,924.001,881.001,881.001,875.9299,400
Nov 19, 20241,894.001,916.001,888.001,888.001,882.9094,700
Nov 18, 20241,865.001,929.001,840.001,902.001,896.86141,400
Nov 15, 20241,801.001,941.001,801.001,913.001,907.83324,600
Nov 14, 20241,822.001,881.001,800.001,807.001,802.12675,600
Nov 13, 20242,117.002,137.002,054.002,063.002,057.42299,200
Nov 12, 20242,131.002,169.002,106.002,124.002,118.26306,700
Nov 11, 20242,059.002,109.002,034.002,109.002,103.30203,500
Nov 8, 20242,050.002,083.002,017.002,048.002,042.46203,200
Nov 7, 20242,039.002,079.002,001.002,062.002,056.43221,300
Nov 6, 20242,002.002,039.001,996.002,015.002,009.55134,700
Nov 5, 20242,030.002,037.001,982.002,002.001,996.59123,900
Nov 1, 20242,014.002,054.002,011.002,042.002,036.48137,700
Oct 31, 20242,085.002,089.002,033.002,054.002,048.45129,300
Oct 30, 20242,079.002,107.002,036.002,089.002,083.35175,600
Oct 29, 20242,052.002,079.002,014.002,074.002,068.39167,400
Oct 28, 20241,963.002,054.001,960.002,054.002,048.45174,700
Oct 25, 20241,991.002,003.001,951.001,986.001,980.63155,700
Oct 24, 20241,975.002,012.001,971.001,999.001,993.60144,200
Oct 23, 20242,000.002,032.001,971.001,991.001,985.62184,100
Oct 22, 20242,046.002,051.002,003.002,010.002,004.57153,500
Oct 21, 20242,063.002,120.002,052.002,070.002,064.41186,500
Oct 18, 20242,070.002,080.002,023.002,048.002,042.46208,500
Oct 17, 20242,110.002,127.002,067.002,072.002,066.40166,300
Oct 16, 20242,100.002,138.002,078.002,118.002,112.28160,400
Oct 15, 20242,141.002,148.002,076.002,135.002,129.23285,200
Oct 11, 20242,215.002,219.002,109.002,109.002,103.30454,000
Oct 10, 20242,310.002,313.002,210.002,230.002,223.97557,500
Oct 9, 20242,120.002,280.002,112.002,274.002,267.85767,500
Oct 8, 20242,146.002,168.002,072.002,101.002,095.32441,500
Oct 7, 20242,140.002,247.002,076.002,141.002,135.21726,300
Oct 4, 20242,128.002,220.002,108.002,132.002,126.24760,500
Oct 3, 20242,226.002,228.002,120.002,130.002,124.24739,800
Oct 2, 20242,293.002,300.002,174.002,176.002,170.12894,200
Oct 1, 20242,422.002,442.002,300.002,328.002,321.711,143,500
Sep 30, 20242,599.002,608.002,399.002,399.002,392.521,557,400
Sep 27, 20242,762.002,980.002,616.002,899.002,891.162,508,800
Sep 26, 20242,579.002,720.002,532.002,643.002,635.86919,900
Sep 25, 20242,650.002,748.002,575.002,579.002,572.031,103,300
Sep 24, 20242,480.002,767.002,479.002,689.002,681.731,890,400
Sep 20, 20242,400.002,426.002,348.002,361.002,354.62293,000
Sep 19, 20242,312.002,510.002,300.002,386.002,379.55686,800
Sep 18, 20242,310.002,345.002,224.002,276.002,269.85230,200
Sep 17, 20242,428.002,448.002,239.002,289.002,282.81485,200
Sep 13, 20242,332.002,443.002,291.002,418.002,411.46532,800
Sep 12, 20242,311.002,416.002,284.002,312.002,305.75528,600
Sep 11, 20242,318.002,373.002,230.002,273.002,266.86507,000
Sep 10, 20242,285.002,320.002,248.002,310.002,303.76526,900
Sep 9, 20242,102.002,288.002,101.002,283.002,276.83538,200
Sep 6, 20242,233.002,364.002,101.002,190.002,184.08992,900
Sep 5, 20242,179.002,286.002,115.002,251.002,244.921,026,800
Sep 4, 20242,000.002,218.001,992.002,203.002,197.051,480,900
Sep 3, 20241,879.002,106.001,879.002,088.002,082.36645,800
Sep 2, 20241,797.001,899.001,785.001,880.001,874.92464,200
Aug 30, 20241,725.001,775.001,723.001,760.001,755.24184,200
Aug 29, 20241,713.001,744.001,710.001,725.001,720.34131,900
Aug 28, 20241,761.001,767.001,721.001,723.001,718.34193,400
Aug 27, 20241,788.001,801.001,767.001,787.001,782.17175,100
Aug 26, 20241,775.001,813.001,742.001,805.001,800.12241,300
Aug 23, 20241,744.001,764.001,707.001,764.001,759.23193,500
Aug 22, 20241,760.001,767.001,715.001,745.001,740.28213,300
Aug 21, 20241,800.001,838.001,760.001,764.001,759.23315,900
Aug 20, 20241,801.001,875.001,795.001,832.001,827.05289,800
Aug 19, 20241,805.001,864.001,766.001,770.001,765.22291,500
Aug 16, 20241,799.001,865.001,778.001,794.001,789.15368,500
Aug 15, 20241,808.001,808.001,746.001,770.001,765.22411,300
Aug 14, 20241,860.001,927.001,789.001,808.001,803.11799,800
Aug 13, 20241,866.001,940.001,851.001,940.001,934.76367,700
Aug 9, 20241,895.001,916.001,815.001,866.001,860.96277,400
Aug 8, 20241,811.001,924.001,811.001,889.001,883.89339,700
Aug 7, 20241,808.001,892.001,783.001,847.001,842.01414,800
Aug 6, 20241,768.001,870.001,725.001,848.001,843.01553,900
Aug 5, 20241,767.001,823.001,618.001,669.001,664.49888,200
Aug 2, 20241,878.002,016.001,872.001,927.001,921.79605,300
Aug 1, 20242,098.002,111.001,980.002,037.002,031.49523,700
Jul 31, 20242,132.002,185.002,028.002,148.002,142.19829,600
Jul 30, 20242,420.002,440.002,166.002,168.002,162.141,363,700
Jul 29, 20242,469.002,565.002,424.002,466.002,459.341,488,900
Jul 26, 20242,261.002,434.002,261.002,420.002,413.461,592,400
Jul 25, 20242,240.002,410.002,213.002,261.002,254.891,852,900
Jul 24, 20242,294.002,388.002,190.002,290.002,283.811,717,400
Jul 23, 20242,385.002,468.002,237.002,276.002,269.851,710,000
Jul 22, 20242,793.002,794.002,194.002,354.002,347.643,943,600
Jul 19, 20242,308.002,708.002,280.002,593.002,585.993,619,100
Jul 18, 20242,266.002,448.002,243.002,384.002,377.56664,500
Jul 17, 20242,240.002,317.002,222.002,261.002,254.89252,000
Jul 16, 20242,250.002,306.002,205.002,227.002,220.98256,200
Jul 12, 20242,121.002,236.002,114.002,226.002,219.98244,200
Jul 11, 20242,140.002,188.002,080.002,152.002,146.18237,500
Jul 10, 20242,100.002,124.002,075.002,116.002,110.28213,200
Jul 9, 20242,160.002,245.002,071.002,122.002,116.26513,900
Jul 8, 20242,279.002,340.002,176.002,183.002,177.10503,200
Jul 5, 20242,243.002,358.002,200.002,259.002,252.89736,900
Jul 4, 20242,425.002,488.002,211.002,264.002,257.881,316,500
Jul 3, 20242,254.002,410.002,200.002,329.002,322.711,235,900
Jul 2, 20242,071.002,295.002,022.002,229.002,222.981,178,900
Jul 1, 20242,188.002,190.002,015.002,040.002,034.49303,000
Jun 28, 20241,988.002,203.001,955.002,114.002,108.29475,500
Jun 27, 20241,957.002,009.001,952.001,969.001,963.6856,700
Jun 26, 20242,000.002,031.001,963.001,963.001,957.69114,500
Jun 25, 20241,998.002,020.001,986.001,997.001,991.6058,000
Jun 24, 20242,086.002,087.001,980.002,010.002,004.57141,000
Jun 21, 20242,002.002,068.001,995.002,055.002,049.45179,200
Jun 20, 20241,982.002,011.001,965.001,988.001,982.63124,800
Jun 19, 20241,969.001,996.001,944.001,970.001,964.68115,800
Jun 18, 20241,940.001,972.001,890.001,930.001,924.7894,700
Jun 17, 20241,926.001,936.001,860.001,935.001,929.7795,800
Jun 14, 20241,774.001,877.001,770.001,870.001,864.9550,200
Jun 13, 20241,855.001,874.001,811.001,811.001,806.1137,000
Jun 12, 20241,861.001,890.001,831.001,831.001,826.0543,000
Jun 11, 20241,900.001,902.001,871.001,872.001,866.9463,600
Jun 10, 20241,791.001,890.001,782.001,885.001,879.9193,300
Jun 7, 20241,733.001,776.001,733.001,775.001,770.2035,600
Jun 6, 20241,856.001,856.001,729.001,729.001,724.33100,900
Jun 5, 20241,842.001,857.001,817.001,835.001,830.0444,900
Jun 4, 20241,795.001,853.001,784.001,837.001,832.0476,600
Jun 3, 20241,824.001,847.001,793.001,796.001,791.1583,500
May 31, 20241,734.001,805.001,732.001,805.001,800.1278,800
May 30, 20241,674.001,747.001,672.001,732.001,727.3272,500
May 29, 20241,737.001,747.001,703.001,703.001,698.4036,500
May 28, 20241,760.001,773.001,731.001,733.001,728.3233,700
May 27, 20241,732.001,755.001,704.001,755.001,750.2656,400
May 24, 20241,721.001,756.001,720.001,732.001,727.3279,800
May 23, 20241,788.001,791.001,752.001,756.001,751.2578,300
May 22, 20241,809.001,820.001,785.001,788.001,783.1748,600
May 21, 20241,817.001,865.001,800.001,800.001,795.1480,400
May 20, 20241,795.001,819.001,776.001,807.001,802.1279,300
May 17, 20241,849.001,874.001,792.001,813.001,808.1089,200
May 16, 20241,871.001,871.001,801.001,849.001,844.00155,900
May 15, 20241,866.001,928.001,801.001,889.001,883.89271,800
May 14, 20242,000.002,005.001,930.001,946.001,940.74224,100
May 13, 20242,004.002,011.001,948.001,960.001,954.70105,400
May 10, 20242,049.002,062.001,941.001,964.001,958.69183,900
May 9, 20242,039.002,056.001,991.002,039.002,033.49105,100
May 8, 20242,038.002,092.002,018.002,022.002,016.54137,800
May 7, 20242,053.002,069.002,020.002,043.002,037.48100,800
May 2, 20241,987.002,058.001,959.001,995.001,989.61117,100
May 1, 20242,011.002,031.001,990.001,996.001,990.61113,400
Apr 30, 20242,091.002,091.001,997.002,023.002,017.53180,100
Apr 26, 20242,082.002,110.002,043.002,080.002,074.38119,900
Apr 25, 20242,188.002,200.002,077.002,080.002,074.38182,300
Apr 24, 20242,148.002,220.002,136.002,196.002,190.06144,300
Apr 23, 20242,212.002,212.002,088.002,131.002,125.24153,500
Apr 22, 20242,145.002,215.002,076.002,181.002,175.11182,000
Apr 19, 20242,193.002,205.002,083.002,160.002,154.16166,900
Apr 18, 20242,150.002,239.002,123.002,175.002,169.12140,000
Apr 17, 20242,208.002,240.002,153.002,153.002,147.18198,200
Apr 16, 20242,330.002,353.002,221.002,244.002,237.94300,300
Apr 15, 20242,400.002,451.002,316.002,403.002,396.51299,300
Apr 12, 20242,425.002,566.002,377.002,416.002,409.471,093,900
Apr 11, 20242,308.002,588.002,268.002,426.002,419.442,397,700
Apr 10, 20242,150.002,184.002,127.002,158.002,152.1796,800
Apr 9, 20242,032.002,185.002,023.002,161.002,155.16229,900
Apr 8, 20241,974.002,020.001,966.002,020.002,014.5479,500

Related Tickers

4431.T Smaregi, Inc.
2,428.00
-11.09%
 
4256.T CYND Co., Ltd.
880.00
-3.83%
 
SPT Sprout Social, Inc.
20.22
-2.46%
 
DAY Dayforce Inc
51.49
-8.48%
 
FRSH Freshworks Inc.
12.29
-6.18%
 
PAYC Paycom Software, Inc.
198.11
-7.18%
 
ADSK Autodesk, Inc.
245.51
-4.53%
 
ADP Automatic Data Processing, Inc.
286.13
-6.31%
 
HUBS HubSpot, Inc.
501.50
-4.98%
 
WDAY Workday, Inc.
217.14
-4.90%