Skip to main content
logo
Fuji Seal International, Inc. (TYO:7864)
Japan flag Japan · Delayed Price · Currency is JPY
3,290.00
+35.00 (1.08%)
Jan 23, 2026, 3:30 PM JST

Fuji Seal International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20263,210.003,215.003,175.003,180.003,180.00-0.47%108,600
Jan 9, 20263,280.003,280.003,190.003,195.003,195.000.95%83,700
Jan 8, 20263,160.003,195.003,150.003,165.003,165.00-0.16%67,700
Jan 7, 20263,170.003,175.003,150.003,170.003,170.00-0.63%64,900
Jan 6, 20263,155.003,205.003,155.003,190.003,190.001.11%112,000
Jan 5, 20263,140.003,185.003,120.003,155.003,155.000.64%69,800
Dec 30, 20253,125.003,155.003,115.003,135.003,135.00-63,100
Dec 29, 20253,125.003,140.003,100.003,135.003,135.000.48%66,300
Dec 26, 20253,155.003,180.003,105.003,120.003,120.00-0.64%64,700
Dec 25, 20253,130.003,150.003,105.003,140.003,140.000.48%61,700
Dec 24, 20253,115.003,140.003,095.003,125.003,125.000.64%53,000
Dec 23, 20253,095.003,115.003,090.003,105.003,105.000.32%55,200
Dec 22, 20253,110.003,140.003,090.003,095.003,095.000.65%87,400
Dec 19, 20253,020.003,090.003,015.003,075.003,075.000.33%124,600
Dec 18, 20253,035.003,065.003,020.003,065.003,065.000.99%99,900
Dec 17, 20253,060.003,060.003,015.003,035.003,035.00-0.82%49,600
Dec 16, 20253,085.003,090.003,050.003,060.003,060.00-0.65%53,300
Dec 15, 20253,055.003,095.003,040.003,080.003,080.000.33%99,600
Dec 12, 20253,030.003,080.003,030.003,070.003,070.001.82%109,500
Dec 11, 20253,055.003,060.003,010.003,015.003,015.00-0.33%62,200
Dec 10, 20253,035.003,050.003,010.003,025.003,025.000.50%81,500
Dec 9, 20253,020.003,035.002,980.003,010.003,010.00-0.82%136,700
Dec 8, 20253,060.003,065.003,020.003,035.003,035.00-0.82%83,800
Dec 5, 20253,065.003,080.003,050.003,060.003,060.00-0.49%57,600
Dec 4, 20253,140.003,140.003,055.003,075.003,075.00-1.44%81,200
Dec 3, 20253,135.003,155.003,110.003,120.003,120.00-0.64%111,600
Dec 2, 20253,135.003,140.003,110.003,140.003,140.000.16%60,500
Dec 1, 20253,155.003,160.003,125.003,135.003,135.00-1.26%66,700
Nov 28, 20253,125.003,190.003,120.003,175.003,175.001.76%142,500
Nov 27, 20253,125.003,150.003,110.003,120.003,120.001.13%114,900
Nov 26, 20253,000.003,100.002,982.003,085.003,085.003.07%172,100
Nov 25, 20252,976.002,993.002,970.002,993.002,993.000.57%105,300
Nov 21, 20252,940.002,986.002,940.002,976.002,976.001.92%151,100
Nov 20, 20252,922.002,943.002,914.002,920.002,920.000.69%92,700
Nov 19, 20252,884.002,922.002,864.002,900.002,900.00-0.31%81,000
Nov 18, 20252,892.002,922.002,890.002,909.002,909.000.59%125,100
Nov 17, 20252,934.002,964.002,887.002,892.002,892.00-1.90%121,400
Nov 14, 20252,928.002,954.002,921.002,948.002,948.000.44%104,700
Nov 13, 20252,902.002,944.002,899.002,935.002,935.000.48%170,600
Nov 12, 20252,877.002,991.002,857.002,921.002,921.002.85%275,800
Nov 11, 20252,764.002,877.002,740.002,840.002,840.003.35%317,200
Nov 10, 20252,748.002,783.002,734.002,748.002,748.001.03%162,600