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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,677	2,676	2,676	2,695	2,655	144,200
October 10, 2025	2,751	2,724	2,724	2,755	2,724	136,500
October 09, 2025	2,761	2,791	2,791	2,791	2,757	131,900
October 08, 2025	2,780	2,777	2,777	2,813	2,763	159,300
October 07, 2025	2,745	2,765	2,765	2,789	2,733	161,200
October 06, 2025	2,797	2,762	2,762	2,797	2,726	213,800
October 03, 2025	2,794	2,763	2,763	2,800	2,754	141,400
October 02, 2025	2,768	2,764	2,764	2,800	2,754	154,800
October 01, 2025	2,813	2,795	2,795	2,814	2,753	272,600
September 30, 2025	2,907	2,849	2,849	2,910	2,846	233,400
September 29, 2025	2,940	2,927	2,927	2,947	2,914	128,400
September 26, 2025	2,984	2,990	2,955	3,010	2,972	188,700
September 25, 2025	2,965	2,957	2,922.39	2,982	2,952	242,200
September 24, 2025	3,000	3,000	2,964.88	3,015	2,985	191,800
September 22, 2025	3,025	3,030	3,030	3,060	3,010	186,300
September 19, 2025	3,065	3,025	3,025	3,080	3,020	241,300
September 18, 2025	2,985	3,060	3,060	3,140	2,966	451,700
September 17, 2025	2,886	2,848	2,848	2,887	2,839	451,700
September 16, 2025	2,871	2,887	2,887	2,899	2,852	121,000
September 12, 2025	2,891	2,875	2,875	2,916	2,871	127,700
September 11, 2025	2,929	2,889	2,889	2,929	2,877	148,200
September 10, 2025	2,911	2,925	2,925	2,938	2,903	69,800
September 09, 2025	2,941	2,912	2,912	2,956	2,907	83,400
September 08, 2025	2,931	2,925	2,925	2,934	2,906	79,200
September 05, 2025	2,907	2,900	2,900	2,935	2,886	81,000

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