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

2,532.00

-17(-0.67%)

Updated at June 03 03:30PM

Currency In JPY

7864.T Historical Return

If you invested ¥1000 in Fuji Seal International, Inc. (7864.T) 10 years ago, it would be worth ¥1,412.11 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,224.03, while ¥1000 invested 1 year ago would be worth ¥1,032.85. This corresponds to total returns of 41.21%, 22.4%, 3.28%, respectively, with annualized returns of 3.51%, 4.12%, 3.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7864.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,549	2,549	2,549	2,557	2,504	136,500
June 01, 2026	2,643	2,621	2,621	2,644	2,596	138,000
May 29, 2026	2,668	2,643	2,643	2,668	2,622	195,000
May 28, 2026	2,655	2,679	2,679	2,703	2,655	201,300
May 27, 2026	2,604	2,605	2,605	2,616	2,580	142,400
May 26, 2026	2,640	2,592	2,592	2,640	2,581	124,500
May 25, 2026	2,650	2,646	2,646	2,666	2,619	189,600
May 22, 2026	2,611	2,615	2,615	2,618	2,566	107,700
May 21, 2026	2,676	2,611	2,611	2,680	2,607	157,200
May 20, 2026	2,673	2,608	2,608	2,673	2,590	139,700
May 19, 2026	2,672	2,693	2,693	2,712	2,656	224,300
May 18, 2026	2,650	2,622	2,622	2,650	2,608	155,900
May 15, 2026	2,638	2,666	2,666	2,687	2,629	184,500
May 14, 2026	2,582	2,650	2,650	2,672	2,547	306,500
May 13, 2026	2,498	2,617	2,617	2,650	2,469	425,200
May 12, 2026	2,548	2,481	2,481	2,558	2,475	180,300
May 11, 2026	2,540	2,558	2,558	2,594	2,537	161,100
May 08, 2026	2,524	2,529	2,529	2,539	2,501	214,000
May 07, 2026	2,512	2,512	2,512	2,528	2,499	261,000
May 01, 2026	2,490	2,511	2,511	2,521	2,460	245,000
April 30, 2026	2,535	2,476	2,476	2,559	2,467	340,700
April 28, 2026	2,576	2,584	2,584	2,586	2,570	205,700
April 27, 2026	2,522	2,539	2,539	2,581	2,519	225,300
April 24, 2026	2,504	2,507	2,507	2,542	2,500	204,500
April 23, 2026	2,568	2,554	2,554	2,578	2,541	152,100
April 22, 2026	2,612	2,580	2,580	2,620	2,572	113,800
April 21, 2026	2,668	2,613	2,613	2,677	2,612	117,900
April 20, 2026	2,683	2,649	2,649	2,683	2,641	110,100
April 17, 2026	2,688	2,649	2,649	2,707	2,649	141,100
April 16, 2026	2,727	2,721	2,721	2,747	2,712	101,300
April 15, 2026	2,698	2,712	2,712	2,734	2,698	101,700
April 14, 2026	2,719	2,699	2,699	2,736	2,688	124,700
April 13, 2026	2,703	2,706	2,706	2,719	2,701	147,700
April 10, 2026	2,707	2,690	2,690	2,755	2,690	233,200
April 09, 2026	2,755	2,696	2,696	2,768	2,696	163,300
April 08, 2026	2,730	2,755	2,755	2,765	2,719	214,900
April 07, 2026	2,656	2,675	2,675	2,687	2,655	119,500
April 06, 2026	2,672	2,660	2,660	2,679	2,655	131,000
April 03, 2026	2,669	2,682	2,682	2,688	2,662	96,200
April 02, 2026	2,708	2,668	2,668	2,742	2,666	224,800
April 01, 2026	2,666	2,695	2,695	2,695	2,649	225,300
March 31, 2026	2,555	2,580	2,580	2,597	2,548	252,700
March 30, 2026	2,499	2,551	2,551	2,554	2,488	449,900
March 27, 2026	2,632	2,617	2,581	2,632	2,588	537,100
March 26, 2026	2,672	2,620	2,602.7	2,678	2,610	218,600
March 25, 2026	2,676	2,670	2,633.27	2,687	2,665	199,900
March 24, 2026	2,629	2,628	2,591.85	2,639	2,610	257,100
March 23, 2026	2,616	2,574	2,538.59	2,626	2,558	334,100
March 19, 2026	2,720	2,663	2,626.37	2,734	2,663	222,200
March 18, 2026	2,692	2,758	2,720.06	2,767	2,691	252,100
March 17, 2026	2,670	2,667	2,630.31	2,689	2,663	251,700
March 16, 2026	2,635	2,657	2,620.45	2,668	2,630	329,000
March 13, 2026	2,588	2,635	2,598.75	2,648	2,588	285,600
March 12, 2026	2,683	2,669	2,632.28	2,684	2,648	238,400
March 11, 2026	2,710	2,720	2,682.58	2,751	2,695	343,300
March 10, 2026	2,658	2,671	2,643.13	2,682	2,648	149,000
March 09, 2026	2,632	2,627	2,590.86	2,644	2,566	489,700
March 06, 2026	2,718	2,732	2,694.42	2,745	2,712	184,700
March 05, 2026	2,742	2,763	2,724.99	2,779	2,730	319,500
March 04, 2026	2,739	2,680	2,644.12	2,753	2,632	350,500