Fuji Seal International, Inc. - 7864.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3,175	3,240	3,240	3,255	3,175	113,500
January 13, 2026	3,210	3,180	3,180	3,215	3,175	108,600
January 09, 2026	3,280	3,195	3,195	3,280	3,190	83,700
January 08, 2026	3,160	3,165	3,165	3,195	3,150	67,700
January 07, 2026	3,170	3,170	3,170	3,175	3,150	64,900
January 06, 2026	3,155	3,190	3,190	3,205	3,155	112,000
January 05, 2026	3,140	3,155	3,155	3,185	3,120	69,800
December 30, 2025	3,125	3,135	3,135	3,155	3,115	63,100
December 29, 2025	3,125	3,135	3,135	3,140	3,100	66,300
December 26, 2025	3,155	3,120	3,120	3,180	3,105	64,700
December 25, 2025	3,130	3,140	3,140	3,150	3,105	61,700
December 24, 2025	3,115	3,125	3,125	3,140	3,095	53,000
December 23, 2025	3,095	3,105	3,105	3,115	3,090	55,200
December 22, 2025	3,110	3,095	3,095	3,140	3,090	64,600
December 19, 2025	3,020	3,075	3,075	3,090	3,015	124,600
December 18, 2025	3,035	3,065	3,065	3,065	3,020	99,900
December 17, 2025	3,060	3,035	3,035	3,060	3,015	49,600
December 16, 2025	3,085	3,060	3,060	3,090	3,050	53,300
December 15, 2025	3,055	3,080	3,080	3,095	3,040	99,600
December 12, 2025	3,030	3,070	3,070	3,080	3,030	109,500
December 11, 2025	3,055	3,015	3,015	3,060	3,010	62,200
December 10, 2025	3,035	3,025	3,025	3,050	3,010	81,500
December 09, 2025	3,020	3,010	3,010	3,035	2,980	136,700
December 08, 2025	3,060	3,035	3,035	3,065	3,020	83,800
December 05, 2025	3,065	3,060	3,060	3,080	3,050	57,600
December 04, 2025	3,140	3,075	3,075	3,140	3,055	81,200
December 03, 2025	3,135	3,120	3,120	3,155	3,110	111,600
December 02, 2025	3,135	3,140	3,140	3,140	3,110	60,500
December 01, 2025	3,155	3,135	3,135	3,160	3,125	66,700
November 28, 2025	3,125	3,175	3,175	3,190	3,120	142,500
November 27, 2025	3,125	3,120	3,120	3,150	3,110	114,900
November 26, 2025	3,000	3,085	3,085	3,100	2,982	172,100
November 25, 2025	2,976	2,993	2,993	2,993	2,970	105,300
November 21, 2025	2,940	2,976	2,976	2,986	2,940	151,100
November 20, 2025	2,922	2,920	2,920	2,943	2,914	92,700
November 19, 2025	2,884	2,900	2,900	2,922	2,864	52,900
November 18, 2025	2,892	2,909	2,909	2,922	2,890	125,100
November 17, 2025	2,934	2,892	2,892	2,964	2,887	83,800
November 14, 2025	2,928	2,948	2,948	2,954	2,921	104,700
November 13, 2025	2,902	2,935	2,935	2,944	2,899	170,600
November 12, 2025	2,877	2,921	2,921	2,991	2,857	275,800
November 11, 2025	2,764	2,840	2,840	2,877	2,740	317,200
November 10, 2025	2,748	2,748	2,748	2,783	2,734	162,600
November 07, 2025	2,711	2,720	2,720	2,725	2,704	119,100
November 06, 2025	2,700	2,695	2,695	2,718	2,663	190,800
November 05, 2025	2,704	2,679	2,679	2,726	2,650	208,400
November 04, 2025	2,686	2,736	2,736	2,768	2,681	208,400
October 31, 2025	2,698	2,714	2,714	2,719	2,675	216,200
October 30, 2025	2,685	2,694	2,694	2,699	2,660	453,600
October 29, 2025	2,750	2,685	2,685	2,762	2,678	191,200
October 28, 2025	2,802	2,756	2,756	2,809	2,751	168,900
October 27, 2025	2,790	2,824	2,824	2,840	2,790	111,800
October 24, 2025	2,798	2,787	2,787	2,801	2,781	86,600
October 23, 2025	2,737	2,798	2,798	2,806	2,736	184,000
October 22, 2025	2,755	2,743	2,743	2,755	2,719	422,500
October 21, 2025	2,747	2,732	2,732	2,770	2,722	376,100
October 20, 2025	2,788	2,760	2,760	2,788	2,742	98,600
October 17, 2025	2,704	2,738	2,738	2,744	2,696	219,200
October 16, 2025	2,702	2,704	2,704	2,714	2,674	155,900
October 15, 2025	2,677	2,712	2,712	2,714	2,668	124,000

Fuji Seal International, Inc. (7864.T) JPX