Skip to main content
logo
Fuji Seal International, Inc. (TYO:7864)
Japan flag Japan · Delayed Price · Currency is JPY
2,895.00
+30.00 (1.05%)
Aug 29, 2025, 3:30 PM JST

Fuji Seal International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,856.002,900.002,842.002,895.002,895.001.05%341,300
Aug 28, 20252,835.002,879.002,822.002,865.002,865.000.10%127,500
Aug 27, 20252,889.002,911.002,857.002,862.002,862.00-1.48%66,300
Aug 26, 20252,939.002,950.002,890.002,905.002,905.000.10%160,100
Aug 25, 20252,900.002,924.002,878.002,902.002,902.00-0.85%113,100
Aug 22, 20252,926.002,968.002,905.002,927.002,927.00-0.17%94,700
Aug 21, 20252,928.002,959.002,902.002,932.002,932.000.14%50,700
Aug 20, 20252,925.002,953.002,908.002,928.002,928.00-0.91%78,100
Aug 19, 20252,944.002,973.002,920.002,955.002,955.001.03%144,800
Aug 18, 20252,930.002,964.002,912.002,925.002,925.00-0.17%103,800
Aug 15, 20252,948.002,984.002,916.002,930.002,930.00-0.61%182,800
Aug 14, 20253,010.003,035.002,933.002,948.002,948.00-2.71%127,900
Aug 13, 20253,040.003,065.003,010.003,030.003,030.00-99,100
Aug 12, 20253,010.003,070.003,010.003,030.003,030.000.66%133,900
Aug 8, 20253,100.003,115.002,987.003,010.003,010.00-0.99%256,200
Aug 7, 20252,831.003,145.002,811.003,040.003,040.006.74%373,900
Aug 6, 20252,767.002,866.002,752.002,848.002,848.003.04%195,100
Aug 5, 20252,740.002,782.002,732.002,764.002,764.001.02%104,500
Aug 4, 20252,720.002,752.002,708.002,736.002,736.00-1.23%127,400
Aug 1, 20252,782.002,797.002,770.002,770.002,770.00-0.50%139,400
Jul 31, 20252,770.002,799.002,758.002,784.002,784.000.51%81,100
Jul 30, 20252,764.002,781.002,755.002,770.002,770.000.54%131,500
Jul 29, 20252,738.002,760.002,728.002,755.002,755.00-0.90%101,600
Jul 28, 20252,815.002,826.002,772.002,780.002,780.00-1.38%98,900
Jul 25, 20252,840.002,857.002,796.002,819.002,819.00-0.39%65,400
Jul 24, 20252,777.002,840.002,777.002,830.002,830.002.02%86,300
Jul 23, 20252,770.002,795.002,740.002,774.002,774.001.17%111,300
Jul 22, 20252,737.002,762.002,737.002,742.002,742.00-0.22%85,700
Jul 18, 20252,759.002,762.002,736.002,748.002,748.00-0.58%41,100
Jul 17, 20252,727.002,774.002,727.002,764.002,764.000.80%31,500
Jul 16, 20252,764.002,784.002,735.002,742.002,742.00-0.80%50,200
Jul 15, 20252,764.002,768.002,732.002,764.002,764.00-58,600
Jul 14, 20252,729.002,766.002,729.002,764.002,764.001.25%54,100
Jul 11, 20252,743.002,768.002,730.002,730.002,730.00-50,200
Jul 10, 20252,725.002,743.002,718.002,730.002,730.000.26%95,000
Jul 9, 20252,718.002,746.002,712.002,723.002,723.000.52%56,700
Jul 8, 20252,701.002,721.002,675.002,709.002,709.000.74%89,700
Jul 7, 20252,692.002,705.002,680.002,689.002,689.00-0.70%64,200
Jul 4, 20252,718.002,718.002,690.002,708.002,708.00-0.59%84,900
Jul 3, 20252,748.002,749.002,715.002,724.002,724.00-0.33%53,300
Jul 2, 20252,720.002,760.002,720.002,733.002,733.00-0.04%70,400
Jul 1, 20252,776.002,777.002,727.002,734.002,734.00-1.97%72,200
Jun 30, 20252,800.002,845.002,789.002,789.002,789.00-0.07%134,000
Jun 27, 20252,778.002,828.002,776.002,791.002,791.002.31%185,900
Jun 26, 20252,693.002,744.002,693.002,728.002,728.002.02%166,100
Jun 25, 20252,646.002,680.002,632.002,674.002,674.000.98%79,900
Jun 24, 20252,624.002,667.002,610.002,648.002,648.001.73%108,000
Jun 23, 20252,615.002,617.002,592.002,603.002,603.00-0.80%62,700
Jun 20, 20252,600.002,633.002,600.002,624.002,624.000.61%112,900
Jun 19, 20252,656.002,670.002,608.002,608.002,608.00-2.36%94,700