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
7 Dec 2021 JPY 1470.0 1410.0 1417.0 1455.0 1455.0 +40 (+2.83%) 32,300
6 Dec 2021 JPY 1431.0 1398.0 1400.0 1415.0 1415.0 -12 (-0.84%) 25,100
3 Dec 2021 JPY 1433.0 1385.0 1395.0 1427.0 1427.0 +37 (+2.66%) 31,000
2 Dec 2021 JPY 1460.0 1382.0 1412.0 1390.0 1390.0 -52 (-3.61%) 51,000
1 Dec 2021 JPY 1458.0 1392.0 1440.0 1442.0 1442.0 -10 (-0.69%) 44,600
30 Nov 2021 JPY 1524.0 1443.0 1513.0 1452.0 1452.0 -52 (-3.46%) 68,400
29 Nov 2021 JPY 1566.0 1488.0 1528.0 1504.0 1504.0 -36 (-2.34%) 48,800
26 Nov 2021 JPY 1610.0 1527.0 1602.0 1540.0 1540.0 -70 (-4.35%) 52,800
25 Nov 2021 JPY 1623.0 1580.0 1602.0 1610.0 1610.0 +14 (+0.88%) 13,800
24 Nov 2021 JPY 1617.0 1580.0 1595.0 1596.0 1596.0 -13 (-0.81%) 21,600
22 Nov 2021 JPY 1609.0 1565.0 1582.0 1609.0 1609.0 +15 (+0.94%) 12,200
19 Nov 2021 JPY 1603.0 1545.0 1600.0 1594.0 1594.0 0.0 (0.0%) 41,700
18 Nov 2021 JPY 1621.0 1572.0 1621.0 1594.0 1594.0 -46 (-2.80%) 29,800
17 Nov 2021 JPY 1690.0 1640.0 1665.0 1640.0 1640.0 -5 (-0.30%) 40,900
16 Nov 2021 JPY 1649.0 1615.0 1624.0 1645.0 1645.0 +21 (+1.29%) 33,700
15 Nov 2021 JPY 1639.0 1584.0 1597.0 1624.0 1624.0 +26 (+1.63%) 31,400
12 Nov 2021 JPY 1604.0 1523.0 1550.0 1598.0 1598.0 +42 (+2.70%) 30,600
11 Nov 2021 JPY 1569.0 1556.0 1567.0 1556.0 1556.0 -15 (-0.95%) 16,600
10 Nov 2021 JPY 1594.0 1569.0 1569.0 1571.0 1571.0 -14 (-0.88%) 20,600
9 Nov 2021 JPY 1650.0 1583.0 1604.0 1585.0 1585.0 -3 (-0.19%) 42,200
8 Nov 2021 JPY 1594.0 1521.0 1588.0 1588.0 1588.0 +1 (+0.06%) 37,800
5 Nov 2021 JPY 1621.0 1579.0 1610.0 1587.0 1587.0 -31 (-1.92%) 25,000
4 Nov 2021 JPY 1651.0 1603.0 1645.0 1618.0 1618.0 -19 (-1.16%) 17,900
2 Nov 2021 JPY 1668.0 1636.0 1667.0 1637.0 1637.0 -30 (-1.80%) 14,000
1 Nov 2021 JPY 1676.0 1646.0 1665.0 1667.0 1667.0 +31 (+1.89%) 18,700
29 Oct 2021 JPY 1647.0 1617.0 1634.0 1636.0 1636.0 -2 (-0.12%) 9,900
28 Oct 2021 JPY 1646.0 1581.0 1613.0 1638.0 1638.0 +17 (+1.05%) 24,600
27 Oct 2021 JPY 1636.0 1596.0 1621.0 1621.0 1621.0 -9 (-0.55%) 14,300
26 Oct 2021 JPY 1639.0 1600.0 1608.0 1630.0 1630.0 +22 (+1.37%) 10,700
25 Oct 2021 JPY 1629.0 1575.0 1625.0 1608.0 1608.0 -42 (-2.55%) 37,800