Skip to main content
Fuji Seal International, Inc. (TYO:7864)
Japan flag Japan · Delayed Price · Currency is JPY
2,627.00
-105.00 (-3.84%)
At close: Mar 9, 2026

Fuji Seal International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,632.002,644.002,566.002,627.002,627.00-3.84%489,700
Mar 6, 20262,718.002,745.002,712.002,732.002,732.00-1.12%184,700
Mar 5, 20262,742.002,779.002,730.002,763.002,763.003.06%319,500
Mar 4, 20262,739.002,753.002,632.002,681.002,681.00-4.35%501,500
Mar 3, 20262,865.002,866.002,801.002,803.002,803.00-3.71%272,900
Mar 2, 20262,859.002,911.002,837.002,911.002,911.001.08%315,900
Feb 27, 20262,867.002,886.002,815.002,880.002,880.002.02%333,000
Feb 26, 20262,807.002,899.002,804.002,823.002,823.002.13%432,200
Feb 25, 20262,769.002,773.002,721.002,764.002,764.00-0.18%403,000
Feb 24, 20262,787.002,804.002,749.002,769.002,769.00-0.57%347,300
Feb 20, 20262,793.002,813.002,771.002,785.002,785.000.04%284,900
Feb 19, 20262,826.002,831.002,772.002,784.002,784.00-2.49%325,400
Feb 18, 20262,821.002,869.002,810.002,855.002,855.001.06%313,400
Feb 17, 20262,850.002,861.002,803.002,825.002,825.00-3.25%435,200
Feb 16, 20262,932.002,943.002,882.002,920.002,920.000.86%270,100
Feb 13, 20263,040.003,090.002,860.002,895.002,895.00-6.46%653,100
Feb 12, 20263,380.003,480.002,912.003,095.003,095.00-7.75%1,016,400
Feb 10, 20263,360.003,370.003,320.003,355.003,355.000.45%172,300
Feb 9, 20263,335.003,365.003,310.003,340.003,340.002.30%170,100
Feb 6, 20263,240.003,280.003,235.003,265.003,265.000.46%70,000
Feb 5, 20263,280.003,285.003,245.003,250.003,250.000.31%66,800
Feb 4, 20263,220.003,250.003,190.003,240.003,240.001.09%95,000
Feb 3, 20263,180.003,230.003,170.003,205.003,205.001.42%83,500
Feb 2, 20263,210.003,225.003,160.003,160.003,160.00-1.10%84,700
Jan 30, 20263,165.003,215.003,135.003,195.003,195.001.91%99,300
Jan 29, 20263,145.003,190.003,090.003,135.003,135.00-1.10%135,900
Jan 28, 20263,190.003,190.003,155.003,170.003,170.00-1.25%86,100
Jan 27, 20263,210.003,220.003,190.003,210.003,210.00-75,100
Jan 26, 20263,240.003,240.003,195.003,210.003,210.00-2.43%82,900
Jan 23, 20263,260.003,305.003,245.003,290.003,290.001.08%72,800
Jan 22, 20263,215.003,280.003,210.003,255.003,255.000.93%88,200
Jan 21, 20263,200.003,250.003,200.003,225.003,225.00-0.31%103,000
Jan 20, 20263,225.003,250.003,200.003,235.003,235.000.31%57,500
Jan 19, 20263,240.003,245.003,205.003,225.003,225.00-0.15%49,900
Jan 16, 20263,205.003,230.003,175.003,230.003,230.000.31%66,800
Jan 15, 20263,245.003,260.003,200.003,220.003,220.00-0.62%104,400
Jan 14, 20263,175.003,255.003,175.003,240.003,240.001.89%113,500
Jan 13, 20263,210.003,215.003,175.003,180.003,180.00-0.47%108,600
Jan 9, 20263,280.003,280.003,190.003,195.003,195.000.95%83,700
Jan 8, 20263,160.003,195.003,150.003,165.003,165.00-0.16%67,700
Jan 7, 20263,170.003,175.003,150.003,170.003,170.00-0.63%64,900
Jan 6, 20263,155.003,205.003,155.003,190.003,190.001.11%112,000
Jan 5, 20263,140.003,185.003,120.003,155.003,155.000.64%69,800
Dec 30, 20253,125.003,155.003,115.003,135.003,135.00-63,100
Dec 29, 20253,125.003,140.003,100.003,135.003,135.000.48%66,300
Dec 26, 20253,155.003,180.003,105.003,120.003,120.00-0.64%64,700
Dec 25, 20253,130.003,150.003,105.003,140.003,140.000.48%61,700
Dec 24, 20253,115.003,140.003,095.003,125.003,125.000.64%53,000
Dec 23, 20253,095.003,115.003,090.003,105.003,105.000.32%55,200
Dec 22, 20253,110.003,140.003,090.003,095.003,095.000.65%87,400
Dec 19, 20253,020.003,090.003,015.003,075.003,075.000.33%124,600
Dec 18, 20253,035.003,065.003,020.003,065.003,065.000.99%99,900
Dec 17, 20253,060.003,060.003,015.003,035.003,035.00-0.82%49,600
Dec 16, 20253,085.003,090.003,050.003,060.003,060.00-0.65%53,300
Dec 15, 20253,055.003,095.003,040.003,080.003,080.000.33%99,600
Dec 12, 20253,030.003,080.003,030.003,070.003,070.001.82%109,500
Dec 11, 20253,055.003,060.003,010.003,015.003,015.00-0.33%62,200
Dec 10, 20253,035.003,050.003,010.003,025.003,025.000.50%81,500
Dec 9, 20253,020.003,035.002,980.003,010.003,010.00-0.82%136,700
Dec 8, 20253,060.003,065.003,020.003,035.003,035.00-0.82%83,800
Dec 5, 20253,065.003,080.003,050.003,060.003,060.00-0.49%57,600
Dec 4, 20253,140.003,140.003,055.003,075.003,075.00-1.44%81,200
Dec 3, 20253,135.003,155.003,110.003,120.003,120.00-0.64%111,600
Dec 2, 20253,135.003,140.003,110.003,140.003,140.000.16%60,500
Dec 1, 20253,155.003,160.003,125.003,135.003,135.00-1.26%66,700
Nov 28, 20253,125.003,190.003,120.003,175.003,175.001.76%142,500
Nov 27, 20253,125.003,150.003,110.003,120.003,120.001.13%114,900
Nov 26, 20253,000.003,100.002,982.003,085.003,085.003.07%172,100
Nov 25, 20252,976.002,993.002,970.002,993.002,993.000.57%105,300
Nov 21, 20252,940.002,986.002,940.002,976.002,976.001.92%151,100
Nov 20, 20252,922.002,943.002,914.002,920.002,920.000.69%92,700
Nov 19, 20252,884.002,922.002,864.002,900.002,900.00-0.31%81,000
Nov 18, 20252,892.002,922.002,890.002,909.002,909.000.59%125,100
Nov 17, 20252,934.002,964.002,887.002,892.002,892.00-1.90%121,400
Nov 14, 20252,928.002,954.002,921.002,948.002,948.000.44%104,700
Nov 13, 20252,902.002,944.002,899.002,935.002,935.000.48%170,600
Nov 12, 20252,877.002,991.002,857.002,921.002,921.002.85%275,800
Nov 11, 20252,764.002,877.002,740.002,840.002,840.003.35%317,200
Nov 10, 20252,748.002,783.002,734.002,748.002,748.001.03%162,600
Nov 7, 20252,711.002,725.002,704.002,720.002,720.000.93%119,100
Nov 6, 20252,700.002,718.002,663.002,695.002,695.000.60%190,800
Nov 5, 20252,704.002,726.002,650.002,679.002,679.00-2.08%208,400
Nov 4, 20252,686.002,768.002,681.002,736.002,736.000.81%194,800
Oct 31, 20252,698.002,719.002,675.002,714.002,714.000.74%216,200
Oct 30, 20252,685.002,699.002,660.002,694.002,694.000.34%453,600
Oct 29, 20252,750.002,762.002,678.002,685.002,685.00-2.58%191,200
Oct 28, 20252,802.002,809.002,751.002,756.002,756.00-2.41%168,900
Oct 27, 20252,790.002,840.002,790.002,824.002,824.001.33%111,800
Oct 24, 20252,798.002,801.002,781.002,787.002,787.00-0.39%86,600
Oct 23, 20252,737.002,806.002,736.002,798.002,798.002.01%184,000
Oct 22, 20252,755.002,755.002,719.002,743.002,743.000.40%422,500
Oct 21, 20252,747.002,770.002,722.002,732.002,732.00-1.01%376,100
Oct 20, 20252,788.002,788.002,742.002,760.002,760.000.80%98,600
Oct 17, 20252,704.002,744.002,696.002,738.002,738.001.26%219,200
Oct 16, 20252,702.002,714.002,674.002,704.002,704.00-0.29%155,900
Oct 15, 20252,677.002,714.002,668.002,712.002,712.001.35%124,000
Oct 14, 20252,677.002,695.002,655.002,676.002,676.00-1.76%144,200
Oct 10, 20252,751.002,755.002,724.002,724.002,724.00-2.40%136,500
Oct 9, 20252,761.002,791.002,757.002,791.002,791.000.50%131,900
Oct 8, 20252,780.002,813.002,763.002,777.002,777.000.43%159,300