Fuji Seal International, Inc. 7864
TSE · Japan · Process Industries
¥3,305.00-60.00 (-1.78%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,305.00 | -1.78% | ¥3,320.00 | ¥3,335.00 | ¥3,305.00 | 124.50K |
| 2026-10-01 | ¥3,365.00 | +1.82% | ¥3,285.00 | ¥3,365.00 | ¥3,265.00 | 166.70K |
| 2026-09-30 | ¥3,305.00 | -0.15% | ¥3,310.00 | ¥3,330.00 | ¥3,295.00 | 104.70K |
| 2026-09-29 | ¥3,310.00 | -2.07% | ¥3,325.00 | ¥3,365.00 | ¥3,295.00 | 155.40K |
| 2026-09-28 | ¥3,380.00 | +0.15% | ¥3,400.00 | ¥3,410.00 | ¥3,375.00 | 196.30K |
| 2026-09-25 | ¥3,375.00 | -0.74% | ¥3,405.00 | ¥3,415.00 | ¥3,340.00 | 194.90K |
| 2026-09-24 | ¥3,400.00 | +0.44% | ¥3,370.00 | ¥3,410.00 | ¥3,355.00 | 163.80K |
| 2026-09-18 | ¥3,385.00 | -0.29% | ¥3,405.00 | ¥3,410.00 | ¥3,345.00 | 183.30K |
| 2026-09-17 | ¥3,395.00 | +1.80% | ¥3,335.00 | ¥3,400.00 | ¥3,320.00 | 108.80K |
| 2026-09-16 | ¥3,335.00 | +1.06% | ¥3,330.00 | ¥3,350.00 | ¥3,290.00 | 97.80K |
| 2026-09-15 | ¥3,300.00 | +0.46% | ¥3,295.00 | ¥3,310.00 | ¥3,285.00 | 92.10K |
| 2026-09-14 | ¥3,285.00 | +1.39% | ¥3,260.00 | ¥3,285.00 | ¥3,240.00 | 106.00K |
| 2026-09-11 | ¥3,240.00 | -0.46% | ¥3,200.00 | ¥3,265.00 | ¥3,170.00 | 142.00K |
| 2026-09-10 | ¥3,255.00 | +0.93% | ¥3,225.00 | ¥3,255.00 | ¥3,210.00 | 214.80K |
| 2026-09-09 | ¥3,225.00 | -0.31% | ¥3,235.00 | ¥3,240.00 | ¥3,205.00 | 202.50K |
| 2026-09-08 | ¥3,235.00 | -1.52% | ¥3,270.00 | ¥3,305.00 | ¥3,235.00 | 120.70K |
| 2026-09-07 | ¥3,285.00 | -0.45% | ¥3,330.00 | ¥3,330.00 | ¥3,280.00 | 81.10K |
| 2026-09-04 | ¥3,300.00 | -0.60% | ¥3,300.00 | ¥3,335.00 | ¥3,295.00 | 100.00K |
| 2026-09-03 | ¥3,320.00 | +1.53% | ¥3,295.00 | ¥3,325.00 | ¥3,270.00 | 78.50K |
| 2026-09-02 | ¥3,270.00 | -2.53% | ¥3,310.00 | ¥3,345.00 | ¥3,260.00 | 125.00K |
| 2026-09-01 | ¥3,355.00 | +0.75% | ¥3,320.00 | ¥3,365.00 | ¥3,310.00 | 82.70K |
| 2026-08-31 | ¥3,330.00 | +0.15% | ¥3,320.00 | ¥3,365.00 | ¥3,300.00 | 119.40K |
| 2026-08-28 | ¥3,325.00 | +0.61% | ¥3,290.00 | ¥3,325.00 | ¥3,280.00 | 67.30K |
| 2026-08-27 | ¥3,305.00 | +0.46% | ¥3,305.00 | ¥3,330.00 | ¥3,290.00 | 82.40K |
| 2026-08-26 | ¥3,290.00 | -1.20% | ¥3,325.00 | ¥3,330.00 | ¥3,285.00 | 88.70K |
| 2026-08-25 | ¥3,330.00 | +0.30% | ¥3,325.00 | ¥3,335.00 | ¥3,310.00 | 72.40K |
| 2026-08-24 | ¥3,320.00 | +1.22% | ¥3,310.00 | ¥3,320.00 | ¥3,285.00 | 96.50K |
| 2026-08-21 | ¥3,280.00 | -0.15% | ¥3,295.00 | ¥3,305.00 | ¥3,260.00 | 82.30K |
| 2026-08-20 | ¥3,285.00 | +1.39% | ¥3,280.00 | ¥3,310.00 | ¥3,260.00 | 134.20K |
| 2026-08-19 | ¥3,240.00 | -0.46% | ¥3,230.00 | ¥3,255.00 | ¥3,220.00 | 98.40K |
| 2026-08-18 | ¥3,255.00 | -0.76% | ¥3,280.00 | ¥3,280.00 | ¥3,240.00 | 92.20K |
| 2026-08-17 | ¥3,280.00 | -0.91% | ¥3,285.00 | ¥3,325.00 | ¥3,275.00 | 97.10K |
| 2026-08-14 | ¥3,310.00 | +1.69% | ¥3,245.00 | ¥3,315.00 | ¥3,240.00 | 114.00K |
| 2026-08-13 | ¥3,255.00 | 0.00% | ¥3,245.00 | ¥3,260.00 | ¥3,210.00 | 105.10K |
| 2026-08-12 | ¥3,255.00 | -0.61% | ¥3,300.00 | ¥3,320.00 | ¥3,220.00 | 149.00K |
| 2026-08-10 | ¥3,275.00 | +1.71% | ¥3,240.00 | ¥3,280.00 | ¥3,225.00 | 115.30K |
| 2026-08-07 | ¥3,220.00 | +0.47% | ¥3,190.00 | ¥3,295.00 | ¥3,145.00 | 180.50K |
| 2026-08-06 | ¥3,205.00 | +4.91% | ¥3,050.00 | ¥3,250.00 | ¥3,050.00 | 281.90K |
| 2026-08-05 | ¥3,055.00 | +1.33% | ¥3,050.00 | ¥3,065.00 | ¥3,030.00 | 136.50K |
| 2026-08-04 | ¥3,015.00 | 0.00% | ¥3,040.00 | ¥3,045.00 | ¥2,989.00 | 146.20K |
| 2026-08-03 | ¥3,015.00 | -0.33% | ¥3,040.00 | ¥3,050.00 | ¥2,960.00 | 201.50K |
| 2026-07-31 | ¥3,025.00 | -3.04% | ¥3,050.00 | ¥3,080.00 | ¥3,010.00 | 208.80K |
| 2026-07-30 | ¥3,120.00 | -0.95% | ¥3,150.00 | ¥3,170.00 | ¥3,105.00 | 155.40K |
| 2026-07-29 | ¥3,150.00 | +1.12% | ¥3,095.00 | ¥3,160.00 | ¥3,050.00 | 231.30K |
| 2026-07-28 | ¥3,115.00 | 0.00% | ¥3,100.00 | ¥3,120.00 | ¥3,085.00 | 101.70K |
| 2026-07-27 | ¥3,115.00 | +3.15% | ¥3,050.00 | ¥3,120.00 | ¥3,035.00 | 151.70K |
| 2026-07-24 | ¥3,020.00 | 0.00% | ¥2,993.00 | ¥3,045.00 | ¥2,993.00 | 102.70K |
| 2026-07-23 | ¥3,020.00 | +0.17% | ¥2,994.00 | ¥3,040.00 | ¥2,976.00 | 174.80K |
| 2026-07-22 | ¥3,015.00 | -0.33% | ¥3,025.00 | ¥3,045.00 | ¥3,010.00 | 111.80K |
| 2026-07-21 | ¥3,025.00 | +0.83% | ¥3,020.00 | ¥3,050.00 | ¥2,999.00 | 133.60K |
| 2026-07-17 | ¥3,000.00 | -0.66% | ¥3,035.00 | ¥3,060.00 | ¥2,979.00 | 170.50K |
| 2026-07-16 | ¥3,020.00 | 0.00% | ¥3,020.00 | ¥3,055.00 | ¥3,015.00 | 135.10K |
| 2026-07-15 | ¥3,020.00 | +0.33% | ¥3,060.00 | ¥3,070.00 | ¥3,010.00 | 132.20K |
| 2026-07-14 | ¥3,010.00 | +1.52% | ¥2,995.00 | ¥3,035.00 | ¥2,972.00 | 147.00K |
| 2026-07-13 | ¥2,965.00 | +0.30% | ¥2,998.00 | ¥3,010.00 | ¥2,964.00 | 155.70K |
| 2026-07-10 | ¥2,956.00 | -0.37% | ¥2,990.00 | ¥2,999.00 | ¥2,950.00 | 144.10K |
| 2026-07-09 | ¥2,967.00 | +0.10% | ¥2,989.00 | ¥2,995.00 | ¥2,948.00 | 176.10K |
| 2026-07-08 | ¥2,964.00 | +0.41% | ¥2,940.00 | ¥2,993.00 | ¥2,923.00 | 158.80K |
| 2026-07-07 | ¥2,952.00 | -1.14% | ¥2,980.00 | ¥2,988.00 | ¥2,952.00 | 122.20K |
| 2026-07-06 | ¥2,986.00 | +1.74% | ¥2,965.00 | ¥2,995.00 | ¥2,952.00 | 146.50K |
| 2026-07-03 | ¥2,935.00 | +1.87% | ¥2,931.00 | ¥2,955.00 | ¥2,916.00 | 187.30K |
| 2026-07-02 | ¥2,881.00 | +2.13% | ¥2,848.00 | ¥2,906.00 | ¥2,835.00 | 159.60K |
| 2026-07-01 | ¥2,821.00 | -0.35% | ¥2,825.00 | ¥2,850.00 | ¥2,812.00 | 142.50K |
| 2026-06-30 | ¥2,831.00 | -0.74% | ¥2,860.00 | ¥2,866.00 | ¥2,825.00 | 145.60K |
| 2026-06-29 | ¥2,852.00 | -0.35% | ¥2,866.00 | ¥2,873.00 | ¥2,814.00 | 162.70K |
| 2026-06-26 | ¥2,862.00 | +0.32% | ¥2,871.00 | ¥2,874.00 | ¥2,831.00 | 136.20K |
| 2026-06-25 | ¥2,853.00 | +1.17% | ¥2,870.00 | ¥2,895.00 | ¥2,827.00 | 202.60K |
| 2026-06-24 | ¥2,820.00 | +0.18% | ¥2,839.00 | ¥2,865.00 | ¥2,811.00 | 141.90K |
| 2026-06-23 | ¥2,815.00 | -0.78% | ¥2,828.00 | ¥2,845.00 | ¥2,811.00 | 185.40K |
| 2026-06-22 | ¥2,837.00 | -0.21% | ¥2,840.00 | ¥2,870.00 | ¥2,837.00 | 151.70K |
| 2026-06-19 | ¥2,843.00 | +3.53% | ¥2,869.00 | ¥2,922.00 | ¥2,818.00 | 303.10K |
| 2026-06-18 | ¥2,746.00 | +1.37% | ¥2,748.00 | ¥2,759.00 | ¥2,723.00 | 108.50K |
| 2026-06-17 | ¥2,709.00 | -0.84% | ¥2,730.00 | ¥2,755.00 | ¥2,708.00 | 94.00K |
| 2026-06-16 | ¥2,732.00 | +0.85% | ¥2,721.00 | ¥2,735.00 | ¥2,712.00 | 124.20K |
| 2026-06-15 | ¥2,709.00 | +1.35% | ¥2,710.00 | ¥2,729.00 | ¥2,691.00 | 142.50K |
| 2026-06-12 | ¥2,673.00 | +0.56% | ¥2,680.00 | ¥2,700.00 | ¥2,658.00 | 161.50K |
| 2026-06-11 | ¥2,658.00 | +1.80% | ¥2,620.00 | ¥2,662.00 | ¥2,607.00 | 166.10K |
| 2026-06-10 | ¥2,611.00 | +3.16% | ¥2,621.00 | ¥2,680.00 | ¥2,605.00 | 200.80K |
| 2026-06-09 | ¥2,531.00 | -1.17% | ¥2,569.00 | ¥2,586.00 | ¥2,513.00 | 180.80K |
| 2026-06-08 | ¥2,561.00 | -0.23% | ¥2,545.00 | ¥2,588.00 | ¥2,544.00 | 158.70K |
| 2026-06-05 | ¥2,567.00 | +1.22% | ¥2,533.00 | ¥2,583.00 | ¥2,525.00 | 131.60K |
| 2026-06-04 | ¥2,536.00 | +0.16% | ¥2,525.00 | ¥2,559.00 | ¥2,506.00 | 160.90K |
| 2026-06-03 | ¥2,532.00 | -0.67% | ¥2,553.00 | ¥2,553.00 | ¥2,506.00 | 144.30K |
| 2026-06-02 | ¥2,549.00 | -2.75% | ¥2,549.00 | ¥2,557.00 | ¥2,504.00 | 136.50K |
| 2026-06-01 | ¥2,621.00 | -0.83% | ¥2,643.00 | ¥2,644.00 | ¥2,596.00 | 138.00K |
| 2026-05-29 | ¥2,643.00 | -1.34% | ¥2,668.00 | ¥2,668.00 | ¥2,622.00 | 195.00K |
| 2026-05-28 | ¥2,679.00 | +2.84% | ¥2,655.00 | ¥2,703.00 | ¥2,655.00 | 201.30K |
| 2026-05-27 | ¥2,605.00 | +0.50% | ¥2,604.00 | ¥2,616.00 | ¥2,580.00 | 142.40K |
| 2026-05-26 | ¥2,592.00 | -2.04% | ¥2,640.00 | ¥2,640.00 | ¥2,581.00 | 124.50K |
| 2026-05-25 | ¥2,646.00 | +1.19% | ¥2,650.00 | ¥2,666.00 | ¥2,619.00 | 189.60K |