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
17 Sep 2021 JPY 1944.0 1796.0 1811.0 1944.0 1944.0 +139 (+7.70%) 129,200
16 Sep 2021 JPY 1878.0 1780.0 1878.0 1805.0 1805.0 -81 (-4.29%) 122,500
15 Sep 2021 JPY 1895.0 1863.0 1893.0 1886.0 1886.0 +33 (+1.78%) 31,800
14 Sep 2021 JPY 1948.0 1847.0 1912.0 1853.0 1853.0 -47 (-2.47%) 74,900
13 Sep 2021 JPY 1918.0 1818.0 1818.0 1900.0 1900.0 +100 (+5.56%) 117,000
10 Sep 2021 JPY 1800.0 1741.0 1741.0 1800.0 1800.0 +51 (+2.92%) 30,000
9 Sep 2021 JPY 1780.0 1740.0 1780.0 1749.0 1749.0 -12 (-0.68%) 48,400
8 Sep 2021 JPY 1762.0 1708.0 1720.0 1761.0 1761.0 +41 (+2.38%) 31,700
7 Sep 2021 JPY 1744.0 1713.0 1725.0 1720.0 1720.0 -7 (-0.41%) 28,600
6 Sep 2021 JPY 1739.0 1707.0 1739.0 1727.0 1727.0 +28 (+1.65%) 22,300
3 Sep 2021 JPY 1725.0 1670.0 1725.0 1699.0 1699.0 -33 (-1.91%) 44,800
2 Sep 2021 JPY 1793.0 1727.0 1793.0 1732.0 1732.0 -28 (-1.59%) 29,100
1 Sep 2021 JPY 1801.0 1730.0 1745.0 1760.0 1760.0 +49 (+2.86%) 46,700
31 Aug 2021 JPY 1727.0 1664.0 1679.0 1711.0 1711.0 +39 (+2.33%) 33,100
30 Aug 2021 JPY 1684.0 1648.0 1665.0 1672.0 1672.0 -1 (-0.06%) 24,100
28 Aug 2021 JPY 1673.0 1673.0 1673.0 1673.0 1673.0 0.0 (0.0%) 0
27 Aug 2021 JPY 1673.0 1621.0 1643.0 1673.0 1673.0 +30 (+1.83%) 22,500
26 Aug 2021 JPY 1644.0 1613.0 1613.0 1643.0 1643.0 +30 (+1.86%) 11,700
25 Aug 2021 JPY 1624.0 1605.0 1605.0 1613.0 1613.0 +9 (+0.56%) 12,800
24 Aug 2021 JPY 1612.0 1560.0 1566.0 1604.0 1604.0 +45 (+2.89%) 29,000
23 Aug 2021 JPY 1564.0 1530.0 1530.0 1559.0 1559.0 +35 (+2.30%) 13,400
20 Aug 2021 JPY 1566.0 1523.0 1531.0 1524.0 1524.0 -9 (-0.59%) 26,600
19 Aug 2021 JPY 1590.0 1533.0 1539.0 1533.0 1533.0 -25 (-1.60%) 56,600
18 Aug 2021 JPY 1568.0 1510.0 1514.0 1558.0 1558.0 +44 (+2.91%) 36,300
17 Aug 2021 JPY 1594.0 1514.0 1584.0 1514.0 1514.0 -52 (-3.32%) 59,100
16 Aug 2021 JPY 1639.0 1551.0 1639.0 1566.0 1566.0 -76 (-4.63%) 58,100
13 Aug 2021 JPY 1721.0 1628.0 1713.0 1642.0 1642.0 -111 (-6.33%) 97,400
12 Aug 2021 JPY 1768.0 1740.0 1740.0 1753.0 1753.0 +11 (+0.63%) 32,800
11 Aug 2021 JPY 1750.0 1726.0 1733.0 1742.0 1742.0 +8 (+0.46%) 14,200
10 Aug 2021 JPY 1734.0 1645.0 1651.0 1734.0 1734.0 +80 (+4.84%) 35,900