Skip to main content
Fuji Seal International, Inc. (TYO:7864)
Japan flag Japan · Delayed Price · Currency is JPY
2,584.00
+45.00 (1.77%)
Apr 28, 2026, 3:30 PM JST

Fuji Seal International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,576.002,586.002,570.002,584.002,584.001.77%205,700
Apr 27, 20262,522.002,581.002,519.002,539.002,539.001.28%225,300
Apr 24, 20262,504.002,542.002,500.002,507.002,507.00-1.84%204,500
Apr 23, 20262,568.002,578.002,541.002,554.002,554.00-1.01%152,100
Apr 22, 20262,612.002,620.002,572.002,580.002,580.00-1.26%113,800
Apr 21, 20262,668.002,677.002,612.002,613.002,613.00-1.36%117,900
Apr 20, 20262,683.002,683.002,641.002,649.002,649.00-110,100
Apr 17, 20262,688.002,707.002,649.002,649.002,649.00-2.65%141,100
Apr 16, 20262,727.002,747.002,712.002,721.002,721.000.33%101,300
Apr 15, 20262,698.002,734.002,698.002,712.002,712.000.48%101,700
Apr 14, 20262,719.002,736.002,688.002,699.002,699.00-0.26%124,700
Apr 13, 20262,703.002,719.002,701.002,706.002,706.000.59%147,700
Apr 10, 20262,707.002,755.002,690.002,690.002,690.00-0.22%233,200
Apr 9, 20262,755.002,768.002,696.002,696.002,696.00-2.14%163,300
Apr 8, 20262,730.002,765.002,719.002,755.002,755.002.99%214,900
Apr 7, 20262,656.002,687.002,655.002,675.002,675.000.56%119,500
Apr 6, 20262,672.002,679.002,655.002,660.002,660.00-0.82%131,000
Apr 3, 20262,669.002,688.002,662.002,682.002,682.000.52%96,200
Apr 2, 20262,708.002,742.002,666.002,668.002,668.00-1.00%224,800
Apr 1, 20262,666.002,695.002,649.002,695.002,695.004.46%225,300
Mar 31, 20262,555.002,597.002,548.002,580.002,580.001.14%252,700
Mar 30, 20262,499.002,554.002,488.002,551.002,551.00-2.52%449,900
Mar 27, 20262,632.002,632.002,588.002,617.002,581.00-0.83%537,100
Mar 26, 20262,672.002,678.002,610.002,639.002,602.70-1.16%275,900
Mar 25, 20262,676.002,687.002,665.002,670.002,633.271.60%199,900
Mar 24, 20262,629.002,639.002,610.002,628.002,591.852.10%257,100
Mar 23, 20262,616.002,626.002,558.002,574.002,538.59-3.34%334,100
Mar 19, 20262,720.002,734.002,663.002,663.002,626.37-3.44%222,200
Mar 18, 20262,692.002,767.002,691.002,758.002,720.063.41%252,100
Mar 17, 20262,670.002,689.002,663.002,667.002,630.310.38%251,700
Mar 16, 20262,635.002,668.002,630.002,657.002,620.450.83%329,000
Mar 13, 20262,588.002,648.002,588.002,635.002,598.75-1.27%285,600
Mar 12, 20262,683.002,684.002,648.002,669.002,632.28-1.88%238,400
Mar 11, 20262,710.002,751.002,695.002,720.002,682.581.49%343,300
Mar 10, 20262,658.002,682.002,648.002,680.002,643.132.02%345,700
Mar 9, 20262,632.002,644.002,566.002,627.002,590.86-3.84%489,700
Mar 6, 20262,718.002,745.002,712.002,732.002,694.42-1.12%184,700
Mar 5, 20262,742.002,779.002,730.002,763.002,724.993.06%319,500
Mar 4, 20262,739.002,753.002,632.002,681.002,644.12-4.35%501,500
Mar 3, 20262,865.002,866.002,801.002,803.002,764.44-3.71%272,900
Mar 2, 20262,859.002,911.002,837.002,911.002,870.961.08%315,900
Feb 27, 20262,867.002,886.002,815.002,880.002,840.382.02%333,000
Feb 26, 20262,807.002,899.002,804.002,823.002,784.172.13%432,200
Feb 25, 20262,769.002,773.002,721.002,764.002,725.98-0.18%403,000
Feb 24, 20262,787.002,804.002,749.002,769.002,730.91-0.57%347,300
Feb 20, 20262,793.002,813.002,771.002,785.002,746.690.04%284,900
Feb 19, 20262,826.002,831.002,772.002,784.002,745.70-2.49%325,400
Feb 18, 20262,821.002,869.002,810.002,855.002,815.731.06%313,400
Feb 17, 20262,850.002,861.002,803.002,825.002,786.14-3.25%435,200
Feb 16, 20262,932.002,943.002,882.002,920.002,879.830.86%270,100
Feb 13, 20263,040.003,090.002,860.002,895.002,855.18-6.46%653,100
Feb 12, 20263,380.003,480.002,912.003,095.003,052.42-7.75%1,016,400
Feb 10, 20263,360.003,370.003,320.003,355.003,308.850.45%172,300
Feb 9, 20263,335.003,365.003,310.003,340.003,294.052.30%170,100
Feb 6, 20263,240.003,280.003,235.003,265.003,220.090.46%70,000
Feb 5, 20263,280.003,285.003,245.003,250.003,205.290.31%66,800
Feb 4, 20263,220.003,250.003,190.003,240.003,195.431.09%95,000
Feb 3, 20263,180.003,230.003,170.003,205.003,160.911.42%83,500
Feb 2, 20263,210.003,225.003,160.003,160.003,116.53-1.10%84,700
Jan 30, 20263,165.003,215.003,135.003,195.003,151.051.91%99,300
Jan 29, 20263,145.003,190.003,090.003,135.003,091.87-1.10%135,900
Jan 28, 20263,190.003,190.003,155.003,170.003,126.39-1.25%86,100
Jan 27, 20263,210.003,220.003,190.003,210.003,165.84-75,100
Jan 26, 20263,240.003,240.003,195.003,210.003,165.84-2.43%82,900
Jan 23, 20263,260.003,305.003,245.003,290.003,244.741.08%72,800
Jan 22, 20263,215.003,280.003,210.003,255.003,210.220.93%88,200
Jan 21, 20263,200.003,250.003,200.003,225.003,180.64-0.31%103,000
Jan 20, 20263,225.003,250.003,200.003,235.003,190.500.31%57,500
Jan 19, 20263,240.003,245.003,205.003,225.003,180.64-0.15%49,900
Jan 16, 20263,205.003,230.003,175.003,230.003,185.570.31%66,800
Jan 15, 20263,245.003,260.003,200.003,220.003,175.71-0.62%104,400
Jan 14, 20263,175.003,255.003,175.003,240.003,195.431.89%113,500
Jan 13, 20263,210.003,215.003,175.003,180.003,136.26-0.47%108,600
Jan 9, 20263,280.003,280.003,190.003,195.003,151.050.95%83,700
Jan 8, 20263,160.003,195.003,150.003,165.003,121.46-0.16%67,700
Jan 7, 20263,170.003,175.003,150.003,170.003,126.39-0.63%64,900
Jan 6, 20263,155.003,205.003,155.003,190.003,146.121.11%112,000
Jan 5, 20263,140.003,185.003,120.003,155.003,111.600.64%69,800
Dec 30, 20253,125.003,155.003,115.003,135.003,091.87-63,100
Dec 29, 20253,125.003,140.003,100.003,135.003,091.870.48%66,300
Dec 26, 20253,155.003,180.003,105.003,120.003,077.08-0.64%64,700
Dec 25, 20253,130.003,150.003,105.003,140.003,096.810.48%61,700
Dec 24, 20253,115.003,140.003,095.003,125.003,082.010.64%53,000
Dec 23, 20253,095.003,115.003,090.003,105.003,062.290.32%55,200
Dec 22, 20253,110.003,140.003,090.003,095.003,052.420.65%87,400
Dec 19, 20253,020.003,090.003,015.003,075.003,032.700.33%124,600
Dec 18, 20253,035.003,065.003,020.003,065.003,022.840.99%99,900
Dec 17, 20253,060.003,060.003,015.003,035.002,993.25-0.82%49,600
Dec 16, 20253,085.003,090.003,050.003,060.003,017.91-0.65%53,300
Dec 15, 20253,055.003,095.003,040.003,080.003,037.630.33%99,600
Dec 12, 20253,030.003,080.003,030.003,070.003,027.771.82%109,500
Dec 11, 20253,055.003,060.003,010.003,015.002,973.53-0.33%62,200
Dec 10, 20253,035.003,050.003,010.003,025.002,983.390.50%81,500
Dec 9, 20253,020.003,035.002,980.003,010.002,968.59-0.82%136,700
Dec 8, 20253,060.003,065.003,020.003,035.002,993.25-0.82%83,800
Dec 5, 20253,065.003,080.003,050.003,060.003,017.91-0.49%57,600
Dec 4, 20253,140.003,140.003,055.003,075.003,032.70-1.44%81,200
Dec 3, 20253,135.003,155.003,110.003,120.003,077.08-0.64%111,600
Dec 2, 20253,135.003,140.003,110.003,140.003,096.810.16%60,500
Dec 1, 20253,155.003,160.003,125.003,135.003,091.87-1.26%66,700