JPX · 3692 · stock
FFRI Security, Inc. (3692) stock price history
Every JPX trading session of FFRI Security, Inc. from Sep 30, 2014 to Sep 29, 2026: 2,950 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3692 adjusted close, 2014 to 2026
- ¥18,273
- All time high, 2015
- ¥13,762
- 52 week high, ¥4,395 low
- 2,950
- Daily sessions since 2014
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
3692 key facts
- FFRI Security, Inc. (3692) closed at ¥7,320 on Sep 29, 2026 on JPX.
- 3692's all time high close is ¥18,273, set on Jul 23, 2015; its all time low close is ¥892.40 on May 16, 2022.
- 3692's 52 week range is ¥4,395 to ¥13,762.
- 3692 returned -4.0% over the year to Sep 29, 2026 and +293.4% over five years.
- Over ten years 3692 returned +108%, +7.6% a year compounded.
- 3692's deepest drawdown was -95.1% from Jul 23, 2015 to May 16, 2022.
- DataCedar holds 2,950 daily sessions of 3692 history from Sep 30, 2014 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3692 price chart, 2014 to 2026
3692 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +28.2% |
| 3 months | +53.3% |
| 6 months | +13.5% |
| Year to date | +4.6% |
| 1 year | -4.0% |
| 3 years | +598.8% |
| 5 years | +293.4% |
| 10 years | +107.8% |
| Since Sep 30, 2014 | +483.8% |
| Compound annual growth, 12.0 years | +15.8% |
3692 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥18,273 on Jul 23, 2015
- All time low close
- ¥892.40 on May 16, 2022
- 52 week high
- ¥13,762 on Oct 21, 2025
- 52 week low
- ¥4,395 on Jun 26, 2026
- Deepest drawdown
- -95.1% from Jul 23, 2015 to May 16, 2022, not yet recovered
- Best single session
- +25.3% on Jul 21, 2015
- Worst single session
- -24.2% on Oct 15, 2014
- Volatility, 1 year annualised
- 78.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2014
- 5.8×
- Best calendar year
- 2025, +252%
- Worst calendar year
- 2016, -58%
3692 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Sep 30, 2014; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥7,100 | ¥10,401 | ¥4,395 | ¥7,320 | +4.6% | 41.3M | 179 |
| 2025 | ¥2,286 | ¥13,762 | ¥2,045 | ¥7,000 | +252.3% | 158.7M | 243 |
| 2024 | ¥1,249 | ¥2,960 | ¥1,248 | ¥1,987 | +54.3% | 83.3M | 245 |
| 2023 | ¥995.17 | ¥1,713 | ¥892.40 | ¥1,288 | +30.6% | 22.9M | 246 |
| 2022 | ¥1,300 | ¥1,428 | ¥876.58 | ¥986.28 | -23.3% | 22.5M | 244 |
| 2021 | ¥2,285 | ¥2,349 | ¥1,215 | ¥1,286 | -44.3% | 9.3M | 245 |
| 2020 | ¥2,671 | ¥3,187 | ¥1,389 | ¥2,308 | -14.1% | 28.2M | 242 |
| 2019 | ¥2,609 | ¥5,258 | ¥2,554 | ¥2,685 | -0.8% | 25.1M | 241 |
| 2018 | ¥3,913 | ¥4,576 | ¥2,012 | ¥2,708 | -30.8% | 23.9M | 261 |
| 2017 | ¥4,062 | ¥5,514 | ¥3,755 | ¥3,913 | -1.2% | 28.4M | 253 |
| 2016 | ¥9,626 | ¥9,952 | ¥2,937 | ¥3,963 | -58.2% | 69.7M | 245 |
| 2015 | ¥6,256 | ¥18,283 | ¥4,091 | ¥9,477 | +59.0% | 167.2M | 244 |
| 2014 | ¥1,254 | ¥5,959 | ¥985.79 | ¥5,959 | n/a | 265.3M | 62 |
3692 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥7,320 | +30.0% |
| August 2026 | ¥5,630 | +8.5% |
| July 2026 | ¥5,190 | +8.7% |
| June 2026 | ¥4,775 | -18.8% |
| May 2026 | ¥5,880 | -0.3% |
| April 2026 | ¥5,900 | -2.5% |
| March 2026 | ¥6,050 | -26.2% |
| February 2026 | ¥8,197 | -11.1% |
| January 2026 | ¥9,224 | +31.8% |
| December 2025 | ¥7,000 | -21.1% |
| November 2025 | ¥8,875 | -17.9% |
| October 2025 | ¥10,810 | +38.3% |
About the 3692 data
Daily bars. 2,950 sessions from Sep 30, 2014 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3692/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3692 share price history
