Fuji Seal International, Inc. (TYO:7864)
Japan · Delayed Price · Currency is JPY 3,475.00
+5.00 (0.14%)
Oct 29, 2026, 3:30 PM JST
Fuji Seal International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3,465.00 | 3,485.00 | 3,440.00 | 3,475.00 | 3,475.00 | 0.14% | 229,300 |
| Oct 28, 2026 | 3,555.00 | 3,555.00 | 3,470.00 | 3,470.00 | 3,470.00 | -1.98% | 92,200 |
| Oct 27, 2026 | 3,560.00 | 3,570.00 | 3,510.00 | 3,540.00 | 3,540.00 | 0.14% | 158,400 |
| Oct 26, 2026 | 3,580.00 | 3,580.00 | 3,505.00 | 3,535.00 | 3,535.00 | -1.12% | 193,400 |
| Oct 23, 2026 | 3,630.00 | 3,650.00 | 3,540.00 | 3,575.00 | 3,575.00 | -0.97% | 222,200 |
| Oct 22, 2026 | 3,600.00 | 3,630.00 | 3,600.00 | 3,610.00 | 3,610.00 | 0.14% | 71,200 |
| Oct 21, 2026 | 3,600.00 | 3,615.00 | 3,595.00 | 3,605.00 | 3,605.00 | 0.14% | 74,700 |
| Oct 20, 2026 | 3,600.00 | 3,625.00 | 3,595.00 | 3,600.00 | 3,600.00 | - | 98,600 |
| Oct 19, 2026 | 3,615.00 | 3,645.00 | 3,595.00 | 3,600.00 | 3,600.00 | -0.41% | 135,600 |
| Oct 16, 2026 | 3,585.00 | 3,625.00 | 3,575.00 | 3,615.00 | 3,615.00 | 1.12% | 158,900 |
| Oct 15, 2026 | 3,555.00 | 3,575.00 | 3,520.00 | 3,575.00 | 3,575.00 | 0.70% | 209,100 |
| Oct 14, 2026 | 3,560.00 | 3,580.00 | 3,540.00 | 3,550.00 | 3,550.00 | -0.14% | 175,800 |
| Oct 13, 2026 | 3,525.00 | 3,580.00 | 3,515.00 | 3,555.00 | 3,555.00 | 1.57% | 160,900 |
| Oct 9, 2026 | 3,500.00 | 3,510.00 | 3,450.00 | 3,500.00 | 3,500.00 | 1.01% | 181,900 |
| Oct 8, 2026 | 3,475.00 | 3,510.00 | 3,450.00 | 3,465.00 | 3,465.00 | 1.32% | 304,800 |
| Oct 7, 2026 | 3,455.00 | 3,480.00 | 3,410.00 | 3,420.00 | 3,420.00 | 0.88% | 340,000 |
| Oct 6, 2026 | 3,375.00 | 3,405.00 | 3,360.00 | 3,390.00 | 3,390.00 | 1.50% | 150,100 |
| Oct 5, 2026 | 3,330.00 | 3,345.00 | 3,305.00 | 3,340.00 | 3,340.00 | 1.06% | 121,100 |
| Oct 2, 2026 | 3,320.00 | 3,335.00 | 3,305.00 | 3,305.00 | 3,305.00 | -1.78% | 124,500 |
| Oct 1, 2026 | 3,285.00 | 3,365.00 | 3,265.00 | 3,365.00 | 3,365.00 | 1.82% | 166,700 |
| Sep 30, 2026 | 3,310.00 | 3,330.00 | 3,295.00 | 3,305.00 | 3,305.00 | -0.15% | 104,700 |
| Sep 29, 2026 | 3,325.00 | 3,365.00 | 3,295.00 | 3,310.00 | 3,310.00 | -0.81% | 155,400 |
| Sep 28, 2026 | 3,400.00 | 3,410.00 | 3,375.00 | 3,380.00 | 3,337.00 | 0.15% | 196,300 |
| Sep 25, 2026 | 3,405.00 | 3,415.00 | 3,340.00 | 3,375.00 | 3,332.06 | -0.74% | 194,900 |
| Sep 24, 2026 | 3,370.00 | 3,410.00 | 3,355.00 | 3,400.00 | 3,356.75 | 0.44% | 163,800 |
| Sep 18, 2026 | 3,405.00 | 3,410.00 | 3,345.00 | 3,385.00 | 3,341.94 | -0.29% | 183,300 |
| Sep 17, 2026 | 3,335.00 | 3,400.00 | 3,320.00 | 3,395.00 | 3,351.81 | 1.80% | 108,800 |
| Sep 16, 2026 | 3,330.00 | 3,350.00 | 3,290.00 | 3,335.00 | 3,292.57 | 1.06% | 97,800 |
| Sep 15, 2026 | 3,295.00 | 3,310.00 | 3,285.00 | 3,300.00 | 3,258.02 | 0.46% | 92,100 |
| Sep 14, 2026 | 3,260.00 | 3,285.00 | 3,240.00 | 3,285.00 | 3,243.21 | 1.39% | 106,000 |
| Sep 11, 2026 | 3,200.00 | 3,265.00 | 3,170.00 | 3,240.00 | 3,198.78 | -0.46% | 142,000 |
| Sep 10, 2026 | 3,225.00 | 3,255.00 | 3,210.00 | 3,255.00 | 3,213.59 | 0.93% | 214,800 |
| Sep 9, 2026 | 3,235.00 | 3,240.00 | 3,205.00 | 3,225.00 | 3,183.97 | -0.31% | 202,500 |
| Sep 8, 2026 | 3,270.00 | 3,305.00 | 3,235.00 | 3,235.00 | 3,193.84 | -1.52% | 120,700 |
| Sep 7, 2026 | 3,330.00 | 3,330.00 | 3,280.00 | 3,285.00 | 3,243.21 | -0.45% | 81,100 |
| Sep 4, 2026 | 3,300.00 | 3,335.00 | 3,295.00 | 3,300.00 | 3,258.02 | -0.60% | 100,000 |
| Sep 3, 2026 | 3,295.00 | 3,325.00 | 3,270.00 | 3,320.00 | 3,277.76 | 1.53% | 78,500 |
| Sep 2, 2026 | 3,310.00 | 3,345.00 | 3,260.00 | 3,270.00 | 3,228.40 | -2.53% | 125,000 |
| Sep 1, 2026 | 3,320.00 | 3,365.00 | 3,310.00 | 3,355.00 | 3,312.32 | 0.75% | 82,700 |
| Aug 31, 2026 | 3,320.00 | 3,365.00 | 3,300.00 | 3,330.00 | 3,287.64 | 0.15% | 119,400 |
| Aug 28, 2026 | 3,290.00 | 3,325.00 | 3,280.00 | 3,325.00 | 3,282.70 | 0.61% | 67,300 |
| Aug 27, 2026 | 3,305.00 | 3,330.00 | 3,290.00 | 3,305.00 | 3,262.95 | 0.46% | 82,400 |
| Aug 26, 2026 | 3,325.00 | 3,330.00 | 3,285.00 | 3,290.00 | 3,248.14 | -1.20% | 88,700 |
| Aug 25, 2026 | 3,325.00 | 3,335.00 | 3,310.00 | 3,330.00 | 3,287.64 | 0.30% | 72,400 |
| Aug 24, 2026 | 3,310.00 | 3,320.00 | 3,285.00 | 3,320.00 | 3,277.76 | 1.22% | 96,500 |
| Aug 21, 2026 | 3,295.00 | 3,305.00 | 3,260.00 | 3,280.00 | 3,238.27 | -0.15% | 82,300 |
| Aug 20, 2026 | 3,280.00 | 3,310.00 | 3,260.00 | 3,285.00 | 3,243.21 | 1.39% | 134,200 |
| Aug 19, 2026 | 3,230.00 | 3,255.00 | 3,220.00 | 3,240.00 | 3,198.78 | -0.46% | 98,400 |
| Aug 18, 2026 | 3,280.00 | 3,280.00 | 3,240.00 | 3,255.00 | 3,213.59 | -0.76% | 92,200 |
| Aug 17, 2026 | 3,285.00 | 3,325.00 | 3,275.00 | 3,280.00 | 3,238.27 | -0.91% | 97,100 |