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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,930	2,925	2,925	2,964	2,912	103,800
August 15, 2025	2,948	2,930	2,930	2,984	2,916	182,800
August 14, 2025	3,010	2,948	2,948	3,035	2,933	127,900
August 13, 2025	3,040	3,030	3,030	3,065	3,010	99,100
August 12, 2025	3,010	3,030	3,030	3,070	3,010	133,900
August 08, 2025	3,100	3,010	3,010	3,115	2,987	256,200
August 07, 2025	2,831	3,040	3,040	3,145	2,811	373,900
August 06, 2025	2,767	2,848	2,848	2,866	2,752	195,100
August 05, 2025	2,740	2,761	2,761	2,773	2,732	50,100
August 04, 2025	2,720	2,736	2,736	2,752	2,708	127,400
August 01, 2025	2,782	2,770	2,770	2,797	2,770	139,400
July 31, 2025	2,770	2,784	2,784	2,799	2,758	81,100
July 30, 2025	2,764	2,770	2,770	2,781	2,755	131,500
July 29, 2025	2,738	2,755	2,755	2,760	2,728	101,600
July 28, 2025	2,815	2,780	2,780	2,826	2,772	98,900
July 25, 2025	2,840	2,819	2,819	2,857	2,796	65,400
July 24, 2025	2,777	2,830	2,830	2,840	2,777	86,300
July 23, 2025	2,770	2,774	2,774	2,795	2,740	111,300
July 22, 2025	2,737	2,742	2,742	2,762	2,737	85,700
July 18, 2025	2,759	2,748	2,748	2,762	2,736	41,100
July 17, 2025	2,727	2,764	2,764	2,774	2,727	31,500
July 16, 2025	2,764	2,742	2,742	2,784	2,735	50,200
July 15, 2025	2,764	2,764	2,764	2,768	2,732	58,600
July 14, 2025	2,729	2,764	2,764	2,766	2,729	54,100
July 11, 2025	2,743	2,730	2,730	2,768	2,730	50,200
July 10, 2025	2,725	2,730	2,730	2,743	2,718	95,000
July 09, 2025	2,718	2,723	2,723	2,746	2,712	56,700
July 08, 2025	2,701	2,709	2,709	2,721	2,675	89,700
July 07, 2025	2,692	2,689	2,689	2,705	2,680	64,200
July 04, 2025	2,718	2,708	2,708	2,718	2,690	84,900
July 03, 2025	2,748	2,724	2,724	2,749	2,715	53,300
July 02, 2025	2,720	2,733	2,733	2,760	2,720	70,400
July 01, 2025	2,776	2,734	2,734	2,777	2,727	72,200
June 30, 2025	2,800	2,789	2,789	2,845	2,789	134,000
June 27, 2025	2,778	2,791	2,791	2,828	2,776	185,900
June 26, 2025	2,693	2,728	2,728	2,744	2,693	166,100
June 25, 2025	2,646	2,674	2,674	2,680	2,632	79,900
June 24, 2025	2,624	2,648	2,648	2,667	2,610	108,000
June 23, 2025	2,615	2,603	2,603	2,617	2,592	62,700
June 20, 2025	2,600	2,624	2,624	2,633	2,600	112,900
June 19, 2025	2,656	2,608	2,608	2,670	2,608	94,700
June 18, 2025	2,560	2,671	2,671	2,680	2,560	159,800
June 17, 2025	2,558	2,575	2,575	2,587	2,556	76,300
June 16, 2025	2,574	2,567	2,567	2,597	2,557	89,300
June 13, 2025	2,571	2,562	2,562	2,584	2,554	121,900
June 12, 2025	2,567	2,558	2,558	2,588	2,545	79,100
June 11, 2025	2,531	2,555	2,555	2,563	2,522	79,500
June 10, 2025	2,540	2,540	2,540	2,573	2,533	105,700
June 09, 2025	2,521	2,540	2,540	2,545	2,519	96,400
June 06, 2025	2,530	2,508	2,508	2,536	2,508	55,200
June 05, 2025	2,495	2,504	2,504	2,527	2,489	61,100
June 04, 2025	2,512	2,511	2,511	2,529	2,504	58,000
June 03, 2025	2,525	2,508	2,508	2,532	2,498	103,300
June 02, 2025	2,535	2,547	2,547	2,553	2,526	96,200
May 30, 2025	2,617	2,579	2,579	2,617	2,551	148,800
May 29, 2025	2,601	2,596	2,596	2,613	2,588	99,200
May 28, 2025	2,570	2,573	2,573	2,605	2,568	91,700
May 27, 2025	2,534	2,550	2,550	2,567	2,530	94,800
May 26, 2025	2,561	2,529	2,529	2,561	2,517	58,000
May 23, 2025	2,562	2,559	2,559	2,571	2,545	57,300

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