Skip to main content
logo
Fuji Seal International, Inc. (TYO:7864)
Japan flag Japan · Delayed Price · Currency is JPY
2,815.00
-22.00 (-0.78%)
Jun 23, 2026, 3:30 PM JST

Fuji Seal International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20262,828.002,845.002,811.002,815.002,815.00-0.78%185,400
Jun 22, 20262,840.002,870.002,837.002,837.002,837.00-0.21%151,700
Jun 19, 20262,869.002,922.002,818.002,843.002,843.003.53%303,100
Jun 18, 20262,748.002,759.002,723.002,746.002,746.001.37%108,500
Jun 17, 20262,730.002,755.002,708.002,709.002,709.00-0.84%94,000
Jun 16, 20262,721.002,735.002,712.002,732.002,732.000.85%124,200
Jun 15, 20262,710.002,729.002,691.002,709.002,709.001.35%142,500
Jun 12, 20262,680.002,700.002,658.002,673.002,673.000.56%161,500
Jun 11, 20262,620.002,662.002,607.002,658.002,658.001.80%166,100
Jun 10, 20262,621.002,680.002,605.002,611.002,611.003.16%200,800
Jun 9, 20262,569.002,586.002,513.002,531.002,531.00-1.17%180,800
Jun 8, 20262,545.002,588.002,544.002,561.002,561.00-0.23%158,700
Jun 5, 20262,533.002,583.002,525.002,567.002,567.001.22%131,600
Jun 4, 20262,525.002,559.002,506.002,536.002,536.000.16%160,900
Jun 3, 20262,553.002,553.002,506.002,532.002,532.00-0.67%144,300
Jun 2, 20262,549.002,557.002,504.002,549.002,549.00-2.75%136,500
Jun 1, 20262,643.002,644.002,596.002,621.002,621.00-0.83%138,000
May 29, 20262,668.002,668.002,622.002,643.002,643.00-1.34%195,000
May 28, 20262,655.002,703.002,655.002,679.002,679.002.84%201,300
May 27, 20262,604.002,616.002,580.002,605.002,605.000.50%142,400
May 26, 20262,640.002,640.002,581.002,592.002,592.00-2.04%124,500
May 25, 20262,650.002,666.002,619.002,646.002,646.001.19%189,600
May 22, 20262,611.002,618.002,566.002,615.002,615.000.15%107,700
May 21, 20262,676.002,680.002,607.002,611.002,611.000.12%157,200
May 20, 20262,673.002,673.002,590.002,608.002,608.00-3.16%139,700
May 19, 20262,672.002,712.002,656.002,693.002,693.002.71%224,300
May 18, 20262,650.002,650.002,608.002,622.002,622.00-1.65%155,900
May 15, 20262,638.002,687.002,629.002,666.002,666.000.60%184,500
May 14, 20262,582.002,672.002,547.002,650.002,650.001.26%306,500
May 13, 20262,498.002,650.002,469.002,617.002,617.005.48%425,200
May 12, 20262,548.002,558.002,475.002,481.002,481.00-3.01%180,300
May 11, 20262,540.002,594.002,537.002,558.002,558.001.15%161,100
May 8, 20262,524.002,539.002,501.002,529.002,529.000.68%214,000
May 7, 20262,512.002,528.002,499.002,512.002,512.000.04%261,000
May 1, 20262,490.002,521.002,460.002,511.002,511.001.41%245,000
Apr 30, 20262,535.002,559.002,467.002,476.002,476.00-4.18%340,700
Apr 28, 20262,576.002,586.002,570.002,584.002,584.001.77%205,700
Apr 27, 20262,522.002,581.002,519.002,539.002,539.001.28%225,300
Apr 24, 20262,504.002,542.002,500.002,507.002,507.00-1.84%204,500
Apr 23, 20262,568.002,578.002,541.002,554.002,554.00-1.01%152,100
Apr 22, 20262,612.002,620.002,572.002,580.002,580.00-1.26%113,800
Apr 21, 20262,668.002,677.002,612.002,613.002,613.00-1.36%117,900
Apr 20, 20262,683.002,683.002,641.002,649.002,649.00-110,100
Apr 17, 20262,688.002,707.002,649.002,649.002,649.00-2.65%141,100
Apr 16, 20262,727.002,747.002,712.002,721.002,721.000.33%101,300
Apr 15, 20262,698.002,734.002,698.002,712.002,712.000.48%101,700
Apr 14, 20262,719.002,736.002,688.002,699.002,699.00-0.26%124,700
Apr 13, 20262,703.002,719.002,701.002,706.002,706.000.59%147,700
Apr 10, 20262,707.002,755.002,690.002,690.002,690.00-0.22%233,200
Apr 9, 20262,755.002,768.002,696.002,696.002,696.00-2.14%163,300