Fuji Seal International, Inc. (TYO:7864)
Japan · Delayed Price · Currency is JPY 3,315.00
+25.00 (0.76%)
Aug 27, 2026, 9:12 AM JST
Fuji Seal International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3,325.00 | 3,330.00 | 3,285.00 | 3,290.00 | 3,290.00 | -1.20% | 88,700 |
| Aug 25, 2026 | 3,325.00 | 3,335.00 | 3,310.00 | 3,330.00 | 3,330.00 | 0.30% | 72,400 |
| Aug 24, 2026 | 3,310.00 | 3,320.00 | 3,285.00 | 3,320.00 | 3,320.00 | 1.22% | 96,500 |
| Aug 21, 2026 | 3,295.00 | 3,305.00 | 3,260.00 | 3,280.00 | 3,280.00 | -0.15% | 82,300 |
| Aug 20, 2026 | 3,280.00 | 3,310.00 | 3,260.00 | 3,285.00 | 3,285.00 | 1.39% | 134,200 |
| Aug 19, 2026 | 3,230.00 | 3,255.00 | 3,220.00 | 3,240.00 | 3,240.00 | -0.46% | 98,400 |
| Aug 18, 2026 | 3,280.00 | 3,280.00 | 3,240.00 | 3,255.00 | 3,255.00 | -0.76% | 92,200 |
| Aug 17, 2026 | 3,285.00 | 3,325.00 | 3,275.00 | 3,280.00 | 3,280.00 | -0.91% | 97,100 |
| Aug 14, 2026 | 3,245.00 | 3,315.00 | 3,240.00 | 3,310.00 | 3,310.00 | 1.69% | 114,000 |
| Aug 13, 2026 | 3,245.00 | 3,260.00 | 3,210.00 | 3,255.00 | 3,255.00 | - | 105,100 |
| Aug 12, 2026 | 3,300.00 | 3,320.00 | 3,220.00 | 3,255.00 | 3,255.00 | -0.61% | 149,000 |
| Aug 10, 2026 | 3,240.00 | 3,280.00 | 3,225.00 | 3,275.00 | 3,275.00 | 1.71% | 115,300 |
| Aug 7, 2026 | 3,190.00 | 3,295.00 | 3,145.00 | 3,220.00 | 3,220.00 | 0.47% | 180,500 |
| Aug 6, 2026 | 3,050.00 | 3,250.00 | 3,050.00 | 3,205.00 | 3,205.00 | 4.91% | 281,900 |
| Aug 5, 2026 | 3,050.00 | 3,065.00 | 3,030.00 | 3,055.00 | 3,055.00 | 1.33% | 136,500 |
| Aug 4, 2026 | 3,040.00 | 3,045.00 | 2,989.00 | 3,015.00 | 3,015.00 | - | 146,200 |
| Aug 3, 2026 | 3,040.00 | 3,050.00 | 2,960.00 | 3,015.00 | 3,015.00 | -0.33% | 201,500 |
| Jul 31, 2026 | 3,050.00 | 3,080.00 | 3,010.00 | 3,025.00 | 3,025.00 | -3.04% | 208,800 |
| Jul 30, 2026 | 3,150.00 | 3,170.00 | 3,105.00 | 3,120.00 | 3,120.00 | -0.95% | 155,400 |
| Jul 29, 2026 | 3,095.00 | 3,160.00 | 3,050.00 | 3,150.00 | 3,150.00 | 1.12% | 231,300 |
| Jul 28, 2026 | 3,100.00 | 3,120.00 | 3,085.00 | 3,115.00 | 3,115.00 | - | 101,700 |
| Jul 27, 2026 | 3,050.00 | 3,120.00 | 3,035.00 | 3,115.00 | 3,115.00 | 3.15% | 151,700 |
| Jul 24, 2026 | 2,993.00 | 3,045.00 | 2,993.00 | 3,020.00 | 3,020.00 | - | 102,700 |
| Jul 23, 2026 | 2,994.00 | 3,040.00 | 2,976.00 | 3,020.00 | 3,020.00 | 0.17% | 174,800 |
| Jul 22, 2026 | 3,025.00 | 3,045.00 | 3,010.00 | 3,015.00 | 3,015.00 | -0.33% | 111,800 |
| Jul 21, 2026 | 3,020.00 | 3,050.00 | 2,999.00 | 3,025.00 | 3,025.00 | 0.83% | 133,600 |
| Jul 17, 2026 | 3,035.00 | 3,060.00 | 2,979.00 | 3,000.00 | 3,000.00 | -0.66% | 170,500 |
| Jul 16, 2026 | 3,020.00 | 3,055.00 | 3,015.00 | 3,020.00 | 3,020.00 | - | 135,100 |
| Jul 15, 2026 | 3,060.00 | 3,070.00 | 3,010.00 | 3,020.00 | 3,020.00 | 0.33% | 132,200 |
| Jul 14, 2026 | 2,995.00 | 3,035.00 | 2,972.00 | 3,010.00 | 3,010.00 | 1.52% | 147,000 |
| Jul 13, 2026 | 2,998.00 | 3,010.00 | 2,964.00 | 2,965.00 | 2,965.00 | 0.30% | 155,700 |
| Jul 10, 2026 | 2,990.00 | 2,999.00 | 2,950.00 | 2,956.00 | 2,956.00 | -0.37% | 144,100 |
| Jul 9, 2026 | 2,989.00 | 2,995.00 | 2,948.00 | 2,967.00 | 2,967.00 | 0.10% | 176,100 |
| Jul 8, 2026 | 2,940.00 | 2,993.00 | 2,923.00 | 2,964.00 | 2,964.00 | 0.41% | 158,800 |
| Jul 7, 2026 | 2,980.00 | 2,988.00 | 2,952.00 | 2,952.00 | 2,952.00 | -1.14% | 122,200 |
| Jul 6, 2026 | 2,965.00 | 2,995.00 | 2,952.00 | 2,986.00 | 2,986.00 | 1.74% | 146,500 |
| Jul 3, 2026 | 2,931.00 | 2,955.00 | 2,916.00 | 2,935.00 | 2,935.00 | 1.87% | 187,300 |
| Jul 2, 2026 | 2,848.00 | 2,906.00 | 2,835.00 | 2,881.00 | 2,881.00 | 2.13% | 159,600 |
| Jul 1, 2026 | 2,825.00 | 2,850.00 | 2,812.00 | 2,821.00 | 2,821.00 | -0.35% | 142,500 |
| Jun 30, 2026 | 2,860.00 | 2,866.00 | 2,825.00 | 2,831.00 | 2,831.00 | -0.74% | 145,600 |
| Jun 29, 2026 | 2,866.00 | 2,873.00 | 2,814.00 | 2,852.00 | 2,852.00 | -0.35% | 162,700 |
| Jun 26, 2026 | 2,871.00 | 2,874.00 | 2,831.00 | 2,862.00 | 2,862.00 | 0.32% | 136,200 |
| Jun 25, 2026 | 2,870.00 | 2,895.00 | 2,827.00 | 2,853.00 | 2,853.00 | 1.17% | 202,600 |
| Jun 24, 2026 | 2,839.00 | 2,865.00 | 2,811.00 | 2,820.00 | 2,820.00 | 0.18% | 141,900 |
| Jun 23, 2026 | 2,828.00 | 2,845.00 | 2,811.00 | 2,815.00 | 2,815.00 | -0.78% | 185,400 |
| Jun 22, 2026 | 2,840.00 | 2,870.00 | 2,837.00 | 2,837.00 | 2,837.00 | -0.21% | 151,700 |
| Jun 19, 2026 | 2,869.00 | 2,922.00 | 2,818.00 | 2,843.00 | 2,843.00 | 3.53% | 303,100 |
| Jun 18, 2026 | 2,748.00 | 2,759.00 | 2,723.00 | 2,746.00 | 2,746.00 | 1.37% | 108,500 |
| Jun 17, 2026 | 2,730.00 | 2,755.00 | 2,708.00 | 2,709.00 | 2,709.00 | -0.84% | 94,000 |
| Jun 16, 2026 | 2,721.00 | 2,735.00 | 2,712.00 | 2,732.00 | 2,732.00 | 0.85% | 124,200 |