Skip to main content
logo
Fuji Seal International, Inc. (TYO:7864)
Japan flag Japan · Delayed Price · Currency is JPY
3,020.00
+10.00 (0.33%)
Jul 15, 2026, 3:30 PM JST

Fuji Seal International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20262,940.002,993.002,923.002,964.002,964.000.41%158,800
Jul 7, 20262,980.002,988.002,952.002,952.002,952.00-1.14%122,200
Jul 6, 20262,965.002,995.002,952.002,986.002,986.001.74%146,500
Jul 3, 20262,931.002,955.002,916.002,935.002,935.001.87%187,300
Jul 2, 20262,848.002,906.002,835.002,881.002,881.002.13%159,600
Jul 1, 20262,825.002,850.002,812.002,821.002,821.00-0.35%142,500
Jun 30, 20262,860.002,866.002,825.002,831.002,831.00-0.74%145,600
Jun 29, 20262,866.002,873.002,814.002,852.002,852.00-0.35%162,700
Jun 26, 20262,871.002,874.002,831.002,862.002,862.000.32%136,200
Jun 25, 20262,870.002,895.002,827.002,853.002,853.001.17%202,600
Jun 24, 20262,839.002,865.002,811.002,820.002,820.000.18%141,900
Jun 23, 20262,828.002,845.002,811.002,815.002,815.00-0.78%185,400
Jun 22, 20262,840.002,870.002,837.002,837.002,837.00-0.21%151,700
Jun 19, 20262,869.002,922.002,818.002,843.002,843.003.53%303,100
Jun 18, 20262,748.002,759.002,723.002,746.002,746.001.37%108,500
Jun 17, 20262,730.002,755.002,708.002,709.002,709.00-0.84%94,000
Jun 16, 20262,721.002,735.002,712.002,732.002,732.000.85%124,200
Jun 15, 20262,710.002,729.002,691.002,709.002,709.001.35%142,500
Jun 12, 20262,680.002,700.002,658.002,673.002,673.000.56%161,500
Jun 11, 20262,620.002,662.002,607.002,658.002,658.001.80%166,100
Jun 10, 20262,621.002,680.002,605.002,611.002,611.003.16%200,800
Jun 9, 20262,569.002,586.002,513.002,531.002,531.00-1.17%180,800
Jun 8, 20262,545.002,588.002,544.002,561.002,561.00-0.23%158,700
Jun 5, 20262,533.002,583.002,525.002,567.002,567.001.22%131,600
Jun 4, 20262,525.002,559.002,506.002,536.002,536.000.16%160,900
Jun 3, 20262,553.002,553.002,506.002,532.002,532.00-0.67%144,300
Jun 2, 20262,549.002,557.002,504.002,549.002,549.00-2.75%136,500
Jun 1, 20262,643.002,644.002,596.002,621.002,621.00-0.83%138,000
May 29, 20262,668.002,668.002,622.002,643.002,643.00-1.34%195,000
May 28, 20262,655.002,703.002,655.002,679.002,679.002.84%201,300
May 27, 20262,604.002,616.002,580.002,605.002,605.000.50%142,400
May 26, 20262,640.002,640.002,581.002,592.002,592.00-2.04%124,500
May 25, 20262,650.002,666.002,619.002,646.002,646.001.19%189,600
May 22, 20262,611.002,618.002,566.002,615.002,615.000.15%107,700
May 21, 20262,676.002,680.002,607.002,611.002,611.000.12%157,200
May 20, 20262,673.002,673.002,590.002,608.002,608.00-3.16%139,700
May 19, 20262,672.002,712.002,656.002,693.002,693.002.71%224,300
May 18, 20262,650.002,650.002,608.002,622.002,622.00-1.65%155,900
May 15, 20262,638.002,687.002,629.002,666.002,666.000.60%184,500
May 14, 20262,582.002,672.002,547.002,650.002,650.001.26%306,500
May 13, 20262,498.002,650.002,469.002,617.002,617.005.48%425,200
May 12, 20262,548.002,558.002,475.002,481.002,481.00-3.01%180,300
May 11, 20262,540.002,594.002,537.002,558.002,558.001.15%161,100
May 8, 20262,524.002,539.002,501.002,529.002,529.000.68%214,000
May 7, 20262,512.002,528.002,499.002,512.002,512.000.04%261,000