Skip to main content
logo
Fuji Seal International, Inc. (TYO:7864)
Japan flag Japan · Delayed Price · Currency is JPY
2,617.00
-22.00 (-0.83%)
At close: Mar 27, 2026

Fuji Seal International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,632.002,632.002,588.002,617.002,617.00-0.83%537,100
Mar 26, 20262,672.002,678.002,610.002,639.002,639.00-1.16%275,900
Mar 25, 20262,676.002,687.002,665.002,670.002,670.001.60%199,900
Mar 24, 20262,629.002,639.002,610.002,628.002,628.002.10%257,100
Mar 23, 20262,616.002,626.002,558.002,574.002,574.00-3.34%334,100
Mar 19, 20262,720.002,734.002,663.002,663.002,663.00-3.44%222,200
Mar 18, 20262,692.002,767.002,691.002,758.002,758.003.41%252,100
Mar 17, 20262,670.002,689.002,663.002,667.002,667.000.38%251,700
Mar 16, 20262,635.002,668.002,630.002,657.002,657.000.83%329,000
Mar 13, 20262,588.002,648.002,588.002,635.002,635.00-1.27%285,600
Mar 12, 20262,683.002,684.002,648.002,669.002,669.00-1.88%238,400
Mar 11, 20262,710.002,751.002,695.002,720.002,720.001.49%343,300
Mar 10, 20262,658.002,682.002,648.002,680.002,680.002.02%345,700
Mar 9, 20262,632.002,644.002,566.002,627.002,627.00-3.84%489,700
Mar 6, 20262,718.002,745.002,712.002,732.002,732.00-1.12%184,700
Mar 5, 20262,742.002,779.002,730.002,763.002,763.003.06%319,500
Mar 4, 20262,739.002,753.002,632.002,681.002,681.00-4.35%501,500
Mar 3, 20262,865.002,866.002,801.002,803.002,803.00-3.71%272,900
Mar 2, 20262,859.002,911.002,837.002,911.002,911.001.08%315,900
Feb 27, 20262,867.002,886.002,815.002,880.002,880.002.02%333,000
Feb 26, 20262,807.002,899.002,804.002,823.002,823.002.13%432,200
Feb 25, 20262,769.002,773.002,721.002,764.002,764.00-0.18%403,000
Feb 24, 20262,787.002,804.002,749.002,769.002,769.00-0.57%347,300
Feb 20, 20262,793.002,813.002,771.002,785.002,785.000.04%284,900
Feb 19, 20262,826.002,831.002,772.002,784.002,784.00-2.49%325,400
Feb 18, 20262,821.002,869.002,810.002,855.002,855.001.06%313,400
Feb 17, 20262,850.002,861.002,803.002,825.002,825.00-3.25%435,200
Feb 16, 20262,932.002,943.002,882.002,920.002,920.000.86%270,100
Feb 13, 20263,040.003,090.002,860.002,895.002,895.00-6.46%653,100
Feb 12, 20263,380.003,480.002,912.003,095.003,095.00-7.75%1,016,400
Feb 10, 20263,360.003,370.003,320.003,355.003,355.000.45%172,300
Feb 9, 20263,335.003,365.003,310.003,340.003,340.002.30%170,100
Feb 6, 20263,240.003,280.003,235.003,265.003,265.000.46%70,000
Feb 5, 20263,280.003,285.003,245.003,250.003,250.000.31%66,800
Feb 4, 20263,220.003,250.003,190.003,240.003,240.001.09%95,000
Feb 3, 20263,180.003,230.003,170.003,205.003,205.001.42%83,500
Feb 2, 20263,210.003,225.003,160.003,160.003,160.00-1.10%84,700
Jan 30, 20263,165.003,215.003,135.003,195.003,195.001.91%99,300
Jan 29, 20263,145.003,190.003,090.003,135.003,135.00-1.10%135,900
Jan 28, 20263,190.003,190.003,155.003,170.003,170.00-1.25%86,100
Jan 27, 20263,210.003,220.003,190.003,210.003,210.00-75,100
Jan 26, 20263,240.003,240.003,195.003,210.003,210.00-2.43%82,900
Jan 23, 20263,260.003,305.003,245.003,290.003,290.001.08%72,800
Jan 22, 20263,215.003,280.003,210.003,255.003,255.000.93%88,200
Jan 21, 20263,200.003,250.003,200.003,225.003,225.00-0.31%103,000
Jan 20, 20263,225.003,250.003,200.003,235.003,235.000.31%57,500
Jan 19, 20263,240.003,245.003,205.003,225.003,225.00-0.15%49,900
Jan 16, 20263,205.003,230.003,175.003,230.003,230.000.31%66,800
Jan 15, 20263,245.003,260.003,200.003,220.003,220.00-0.62%104,400
Jan 14, 20263,175.003,255.003,175.003,240.003,240.001.89%113,500