Skip to main content
logo
Fuji Seal International, Inc. (TYO:7864)
Japan flag Japan · Delayed Price · Currency is JPY
3,370.00
-25.00 (-0.74%)
Sep 18, 2026, 11:30 AM JST

Fuji Seal International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,405.003,410.003,345.003,365.00--0.88%40,700
Sep 17, 20263,335.003,400.003,320.003,395.003,395.001.80%108,800
Sep 16, 20263,330.003,350.003,290.003,335.003,335.001.06%97,800
Sep 15, 20263,295.003,310.003,285.003,300.003,300.000.46%92,100
Sep 14, 20263,260.003,285.003,240.003,285.003,285.001.39%106,000
Sep 11, 20263,200.003,265.003,170.003,240.003,240.00-0.46%142,000
Sep 10, 20263,225.003,255.003,210.003,255.003,255.000.93%214,800
Sep 9, 20263,235.003,240.003,205.003,225.003,225.00-0.31%202,500
Sep 8, 20263,270.003,305.003,235.003,235.003,235.00-1.52%120,700
Sep 7, 20263,330.003,330.003,280.003,285.003,285.00-0.45%81,100
Sep 4, 20263,300.003,335.003,295.003,300.003,300.00-0.60%100,000
Sep 3, 20263,295.003,325.003,270.003,320.003,320.001.53%78,500
Sep 2, 20263,310.003,345.003,260.003,270.003,270.00-2.53%125,000
Sep 1, 20263,320.003,365.003,310.003,355.003,355.000.75%82,700
Aug 31, 20263,320.003,365.003,300.003,330.003,330.000.15%119,400
Aug 28, 20263,290.003,325.003,280.003,325.003,325.000.61%67,300
Aug 27, 20263,305.003,330.003,290.003,305.003,305.000.46%82,400
Aug 26, 20263,325.003,330.003,285.003,290.003,290.00-1.20%88,700
Aug 25, 20263,325.003,335.003,310.003,330.003,330.000.30%72,400
Aug 24, 20263,310.003,320.003,285.003,320.003,320.001.22%96,500
Aug 21, 20263,295.003,305.003,260.003,280.003,280.00-0.15%82,300
Aug 20, 20263,280.003,310.003,260.003,285.003,285.001.39%134,200
Aug 19, 20263,230.003,255.003,220.003,240.003,240.00-0.46%98,400
Aug 18, 20263,280.003,280.003,240.003,255.003,255.00-0.76%92,200
Aug 17, 20263,285.003,325.003,275.003,280.003,280.00-0.91%97,100
Aug 14, 20263,245.003,315.003,240.003,310.003,310.001.69%114,000
Aug 13, 20263,245.003,260.003,210.003,255.003,255.00-105,100
Aug 12, 20263,300.003,320.003,220.003,255.003,255.00-0.61%149,000
Aug 10, 20263,240.003,280.003,225.003,275.003,275.001.71%115,300
Aug 7, 20263,190.003,295.003,145.003,220.003,220.000.47%180,500
Aug 6, 20263,050.003,250.003,050.003,205.003,205.004.91%281,900
Aug 5, 20263,050.003,065.003,030.003,055.003,055.001.33%136,500
Aug 4, 20263,040.003,045.002,989.003,015.003,015.00-146,200
Aug 3, 20263,040.003,050.002,960.003,015.003,015.00-0.33%201,500
Jul 31, 20263,050.003,080.003,010.003,025.003,025.00-3.04%208,800
Jul 30, 20263,150.003,170.003,105.003,120.003,120.00-0.95%155,400
Jul 29, 20263,095.003,160.003,050.003,150.003,150.001.12%231,300
Jul 28, 20263,100.003,120.003,085.003,115.003,115.00-101,700
Jul 27, 20263,050.003,120.003,035.003,115.003,115.003.15%151,700
Jul 24, 20262,993.003,045.002,993.003,020.003,020.00-102,700
Jul 23, 20262,994.003,040.002,976.003,020.003,020.000.17%174,800
Jul 22, 20263,025.003,045.003,010.003,015.003,015.00-0.33%111,800
Jul 21, 20263,020.003,050.002,999.003,025.003,025.000.83%133,600
Jul 17, 20263,035.003,060.002,979.003,000.003,000.00-0.66%170,500
Jul 16, 20263,020.003,055.003,015.003,020.003,020.00-135,100
Jul 15, 20263,060.003,070.003,010.003,020.003,020.000.33%132,200
Jul 14, 20262,995.003,035.002,972.003,010.003,010.001.52%147,000
Jul 13, 20262,998.003,010.002,964.002,965.002,965.000.30%155,700
Jul 10, 20262,990.002,999.002,950.002,956.002,956.00-0.37%144,100
Jul 9, 20262,989.002,995.002,948.002,967.002,967.000.10%176,100