Skip to main content
logo
Fuji Seal International, Inc. (TYO:7864)
Japan flag Japan · Delayed Price · Currency is JPY
3,465.00
+45.00 (1.32%)
Oct 8, 2026, 3:30 PM JST

Fuji Seal International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,475.003,510.003,450.003,465.003,465.001.32%304,800
Oct 7, 20263,455.003,480.003,410.003,420.003,420.000.88%340,000
Oct 6, 20263,375.003,405.003,360.003,390.003,390.001.50%150,100
Oct 5, 20263,330.003,345.003,305.003,340.003,340.001.06%121,100
Oct 2, 20263,320.003,335.003,305.003,305.003,305.00-1.78%124,500
Oct 1, 20263,285.003,365.003,265.003,365.003,365.001.82%166,700
Sep 30, 20263,310.003,330.003,295.003,305.003,305.00-0.15%104,700
Sep 29, 20263,325.003,365.003,295.003,310.003,310.00-0.81%155,400
Sep 28, 20263,400.003,410.003,375.003,380.003,337.000.15%196,300
Sep 25, 20263,405.003,415.003,340.003,375.003,332.06-0.74%194,900
Sep 24, 20263,370.003,410.003,355.003,400.003,356.750.44%163,800
Sep 18, 20263,405.003,410.003,345.003,385.003,341.94-0.29%183,300
Sep 17, 20263,335.003,400.003,320.003,395.003,351.811.80%108,800
Sep 16, 20263,330.003,350.003,290.003,335.003,292.571.06%97,800
Sep 15, 20263,295.003,310.003,285.003,300.003,258.020.46%92,100
Sep 14, 20263,260.003,285.003,240.003,285.003,243.211.39%106,000
Sep 11, 20263,200.003,265.003,170.003,240.003,198.78-0.46%142,000
Sep 10, 20263,225.003,255.003,210.003,255.003,213.590.93%214,800
Sep 9, 20263,235.003,240.003,205.003,225.003,183.97-0.31%202,500
Sep 8, 20263,270.003,305.003,235.003,235.003,193.84-1.52%120,700
Sep 7, 20263,330.003,330.003,280.003,285.003,243.21-0.45%81,100
Sep 4, 20263,300.003,335.003,295.003,300.003,258.02-0.60%100,000
Sep 3, 20263,295.003,325.003,270.003,320.003,277.761.53%78,500
Sep 2, 20263,310.003,345.003,260.003,270.003,228.40-2.53%125,000
Sep 1, 20263,320.003,365.003,310.003,355.003,312.320.75%82,700
Aug 31, 20263,320.003,365.003,300.003,330.003,287.640.15%119,400
Aug 28, 20263,290.003,325.003,280.003,325.003,282.700.61%67,300
Aug 27, 20263,305.003,330.003,290.003,305.003,262.950.46%82,400
Aug 26, 20263,325.003,330.003,285.003,290.003,248.14-1.20%88,700
Aug 25, 20263,325.003,335.003,310.003,330.003,287.640.30%72,400
Aug 24, 20263,310.003,320.003,285.003,320.003,277.761.22%96,500
Aug 21, 20263,295.003,305.003,260.003,280.003,238.27-0.15%82,300
Aug 20, 20263,280.003,310.003,260.003,285.003,243.211.39%134,200
Aug 19, 20263,230.003,255.003,220.003,240.003,198.78-0.46%98,400
Aug 18, 20263,280.003,280.003,240.003,255.003,213.59-0.76%92,200
Aug 17, 20263,285.003,325.003,275.003,280.003,238.27-0.91%97,100
Aug 14, 20263,245.003,315.003,240.003,310.003,267.891.69%114,000
Aug 13, 20263,245.003,260.003,210.003,255.003,213.59-105,100
Aug 12, 20263,300.003,320.003,220.003,255.003,213.59-0.61%149,000
Aug 10, 20263,240.003,280.003,225.003,275.003,233.341.71%115,300
Aug 7, 20263,190.003,295.003,145.003,220.003,179.040.47%180,500
Aug 6, 20263,050.003,250.003,050.003,205.003,164.234.91%281,900
Aug 5, 20263,050.003,065.003,030.003,055.003,016.131.33%136,500
Aug 4, 20263,040.003,045.002,989.003,015.002,976.64-146,200
Aug 3, 20263,040.003,050.002,960.003,015.002,976.64-0.33%201,500
Jul 31, 20263,050.003,080.003,010.003,025.002,986.52-3.04%208,800
Jul 30, 20263,150.003,170.003,105.003,120.003,080.31-0.95%155,400
Jul 29, 20263,095.003,160.003,050.003,150.003,109.931.12%231,300
Jul 28, 20263,100.003,120.003,085.003,115.003,075.37-101,700
Jul 27, 20263,050.003,120.003,035.003,115.003,075.373.15%151,700