TSE:3692 - FFRI Security Inc FFRI Security Inc
Sector: Information Technology, Industry: Application Software
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
24 Jun 2021 JPY 2046.0 2027.0 2029.0 2038.0 2038.0 -8 (-0.39%) 6,000
23 Jun 2021 JPY 2079.0 2032.0 2051.0 2046.0 2046.0 -31 (-1.49%) 17,100
22 Jun 2021 JPY 2086.0 2045.0 2045.0 2077.0 2077.0 +38 (+1.86%) 9,500
21 Jun 2021 JPY 2059.0 1991.0 1993.0 2039.0 2039.0 +4 (+0.20%) 29,700
18 Jun 2021 JPY 2103.0 2035.0 2089.0 2035.0 2035.0 -54 (-2.58%) 106,100
17 Jun 2021 JPY 2144.0 2072.0 2138.0 2089.0 2089.0 -59 (-2.75%) 42,700
16 Jun 2021 JPY 2171.0 2123.0 2171.0 2148.0 2148.0 -28 (-1.29%) 34,100
15 Jun 2021 JPY 2187.0 2166.0 2180.0 2176.0 2176.0 -3 (-0.14%) 15,700
14 Jun 2021 JPY 2195.0 2130.0 2161.0 2179.0 2179.0 +14 (+0.65%) 31,100
11 Jun 2021 JPY 2220.0 2160.0 2216.0 2165.0 2165.0 -51 (-2.30%) 35,900
10 Jun 2021 JPY 2228.0 2183.0 2216.0 2216.0 2216.0 +6 (+0.27%) 26,000
9 Jun 2021 JPY 2210.0 2164.0 2175.0 2210.0 2210.0 +26 (+1.19%) 25,700
8 Jun 2021 JPY 2220.0 2170.0 2182.0 2184.0 2184.0 +17 (+0.78%) 29,400
7 Jun 2021 JPY 2177.0 2106.0 2106.0 2167.0 2167.0 +63 (+2.99%) 20,300
4 Jun 2021 JPY 2104.0 2064.0 2100.0 2104.0 2104.0 -1 (-0.05%) 33,800
3 Jun 2021 JPY 2176.0 2100.0 2160.0 2105.0 2105.0 -77 (-3.53%) 58,100
2 Jun 2021 JPY 2277.0 2175.0 2230.0 2182.0 2182.0 -46 (-2.06%) 55,600
1 Jun 2021 JPY 2269.0 2143.0 2181.0 2228.0 2228.0 +56 (+2.58%) 59,600
31 May 2021 JPY 2178.0 2104.0 2114.0 2172.0 2172.0 +36 (+1.69%) 30,600
28 May 2021 JPY 2205.0 2132.0 2198.0 2136.0 2136.0 -54 (-2.47%) 56,200
27 May 2021 JPY 2210.0 2160.0 2190.0 2190.0 2190.0 +1 (+0.05%) 29,100
26 May 2021 JPY 2194.0 2141.0 2156.0 2189.0 2189.0 +11 (+0.51%) 25,000
25 May 2021 JPY 2210.0 2140.0 2165.0 2178.0 2178.0 -6 (-0.27%) 49,200
24 May 2021 JPY 2196.0 2122.0 2181.0 2184.0 2184.0 +3 (+0.14%) 34,500
21 May 2021 JPY 2205.0 2162.0 2194.0 2181.0 2181.0 0.0 (0.0%) 56,500
20 May 2021 JPY 2184.0 2115.0 2115.0 2181.0 2181.0 +83 (+3.96%) 54,100
19 May 2021 JPY 2121.0 2066.0 2066.0 2098.0 2098.0 -12 (-0.57%) 27,400
18 May 2021 JPY 2110.0 2010.0 2010.0 2110.0 2110.0 +112 (+5.61%) 56,800
17 May 2021 JPY 2081.0 1983.0 2009.0 1998.0 1998.0 +62 (+3.20%) 76,800
14 May 2021 JPY 1979.0 1936.0 1950.0 1936.0 1936.0 -2 (-0.10%) 24,900