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

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 ¥1,995.69 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,616.96, while ¥1000 invested 1 year ago would be worth ¥1,330.66. This corresponds to total returns of 99.57%, 61.7%, 33.07%, respectively, with annualized returns of 7.15%, 10.08%, 33.07%.

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
October 21, 2026	3,600	3,605	3,605	3,615	3,595	74,700
October 20, 2026	3,600	3,600	3,600	3,625	3,595	98,600
October 19, 2026	3,615	3,600	3,600	3,645	3,595	135,600
October 16, 2026	3,585	3,615	3,615	3,625	3,575	158,900
October 15, 2026	3,555	3,575	3,575	3,575	3,520	209,100
October 14, 2026	3,560	3,550	3,550	3,580	3,540	175,800
October 13, 2026	3,525	3,555	3,555	3,580	3,515	160,900
October 09, 2026	3,500	3,500	3,500	3,510	3,450	181,900
October 08, 2026	3,475	3,465	3,465	3,510	3,450	304,800
October 07, 2026	3,455	3,420	3,420	3,480	3,410	340,000
October 06, 2026	3,375	3,390	3,390	3,405	3,360	150,100
October 05, 2026	3,330	3,340	3,340	3,345	3,305	121,100
October 02, 2026	3,320	3,305	3,305	3,335	3,305	124,500
October 01, 2026	3,285	3,365	3,365	3,365	3,265	166,700
September 30, 2026	3,310	3,305	3,305	3,330	3,295	104,700
September 29, 2026	3,325	3,310	3,310	3,365	3,295	155,400
September 28, 2026	3,400	3,380	3,380	3,410	3,375	196,300
September 25, 2026	3,405	3,375	3,375	3,415	3,340	194,900
September 24, 2026	3,370	3,400	3,400	3,410	3,355	163,800
September 18, 2026	3,405	3,385	3,385	3,410	3,345	183,300
September 17, 2026	3,335	3,395	3,395	3,400	3,320	108,800
September 16, 2026	3,330	3,335	3,335	3,350	3,290	97,800
September 15, 2026	3,295	3,300	3,300	3,310	3,285	92,100
September 11, 2026	3,200	3,240	3,240	3,265	3,170	142,000
September 10, 2026	3,225	3,255	3,255	3,255	3,210	214,800
September 09, 2026	3,235	3,225	3,225	3,240	3,205	202,500
September 08, 2026	3,270	3,235	3,235	3,305	3,235	120,700
September 07, 2026	3,330	3,285	3,285	3,330	3,280	81,100
September 04, 2026	3,300	3,300	3,300	3,335	3,295	100,000
September 03, 2026	3,295	3,320	3,320	3,325	3,270	78,500
September 02, 2026	3,310	3,270	3,270	3,345	3,260	125,000
September 01, 2026	3,320	3,355	3,355	3,365	3,310	82,700
August 31, 2026	3,320	3,330	3,330	3,365	3,300	119,400
August 28, 2026	3,290	3,325	3,325	3,325	3,280	67,300
August 27, 2026	3,305	3,305	3,305	3,330	3,290	82,400
August 26, 2026	3,325	3,290	3,290	3,330	3,285	88,700
August 25, 2026	3,325	3,330	3,330	3,335	3,310	72,400
August 24, 2026	3,310	3,320	3,320	3,320	3,285	96,500
August 21, 2026	3,295	3,280	3,280	3,305	3,260	82,300
August 20, 2026	3,280	3,285	3,285	3,310	3,260	134,200
August 19, 2026	3,230	3,240	3,240	3,255	3,220	98,400
August 18, 2026	3,280	3,255	3,255	3,280	3,240	92,200
August 17, 2026	3,285	3,280	3,280	3,325	3,275	97,100
August 14, 2026	3,245	3,310	3,310	3,315	3,240	114,000
August 13, 2026	3,245	3,255	3,255	3,260	3,210	105,100
August 12, 2026	3,300	3,255	3,255	3,320	3,220	149,000
August 10, 2026	3,240	3,275	3,275	3,280	3,225	115,300
August 07, 2026	3,190	3,220	3,220	3,295	3,145	180,500
August 06, 2026	3,050	3,205	3,205	3,250	3,050	281,900
August 05, 2026	3,050	3,055	3,055	3,065	3,030	136,500
August 04, 2026	3,040	3,015	3,015	3,045	2,989	146,200
August 03, 2026	3,040	3,015	3,015	3,050	2,960	201,500
July 31, 2026	3,050	3,025	3,025	3,080	3,010	208,800
July 30, 2026	3,150	3,120	3,120	3,170	3,105	155,400
July 29, 2026	3,095	3,150	3,150	3,160	3,050	231,300
July 28, 2026	3,100	3,115	3,115	3,120	3,085	101,700
July 27, 2026	3,050	3,115	3,115	3,120	3,035	118,600
July 24, 2026	2,993	3,020	3,020	3,045	2,993	102,700
July 23, 2026	2,994	3,020	3,020	3,040	2,976	174,800
July 22, 2026	3,025	3,015	3,015	3,045	3,010	111,800