Fuji Seal International, Inc. (TYO:7864)
Japan · Delayed Price · Currency is JPY 3,110.00
+55.00 (1.80%)
Aug 6, 2026, 10:39 AM JST
Fuji Seal International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3,050.00 | 3,060.00 | 3,030.00 | 3,060.00 | - | 1.49% | 47,400 |
| 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 |
| Jun 15, 2026 | 2,710.00 | 2,729.00 | 2,691.00 | 2,709.00 | 2,709.00 | 1.35% | 142,500 |
| Jun 12, 2026 | 2,680.00 | 2,700.00 | 2,658.00 | 2,673.00 | 2,673.00 | 0.56% | 161,500 |
| Jun 11, 2026 | 2,620.00 | 2,662.00 | 2,607.00 | 2,658.00 | 2,658.00 | 1.80% | 166,100 |
| Jun 10, 2026 | 2,621.00 | 2,680.00 | 2,605.00 | 2,611.00 | 2,611.00 | 3.16% | 200,800 |
| Jun 9, 2026 | 2,569.00 | 2,586.00 | 2,513.00 | 2,531.00 | 2,531.00 | -1.17% | 180,800 |
| Jun 8, 2026 | 2,545.00 | 2,588.00 | 2,544.00 | 2,561.00 | 2,561.00 | -0.23% | 158,700 |
| Jun 5, 2026 | 2,533.00 | 2,583.00 | 2,525.00 | 2,567.00 | 2,567.00 | 1.22% | 131,600 |
| Jun 4, 2026 | 2,525.00 | 2,559.00 | 2,506.00 | 2,536.00 | 2,536.00 | 0.16% | 160,900 |
| Jun 3, 2026 | 2,553.00 | 2,553.00 | 2,506.00 | 2,532.00 | 2,532.00 | -0.67% | 144,300 |
| Jun 2, 2026 | 2,549.00 | 2,557.00 | 2,504.00 | 2,549.00 | 2,549.00 | -2.75% | 136,500 |
| Jun 1, 2026 | 2,643.00 | 2,644.00 | 2,596.00 | 2,621.00 | 2,621.00 | -0.83% | 138,000 |
| May 29, 2026 | 2,668.00 | 2,668.00 | 2,622.00 | 2,643.00 | 2,643.00 | -1.34% | 195,000 |
| May 28, 2026 | 2,655.00 | 2,703.00 | 2,655.00 | 2,679.00 | 2,679.00 | 2.84% | 201,300 |
| May 27, 2026 | 2,604.00 | 2,616.00 | 2,580.00 | 2,605.00 | 2,605.00 | 0.50% | 142,400 |