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 ¥1,845.36 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,475.01, while ¥1000 invested 1 year ago would be worth ¥1,131.12. This corresponds to total returns of 84.54%, 47.5%, 13.11%, respectively, with annualized returns of 6.31%, 8.08%, 13.11%.

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
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
July 21, 2026	3,020	3,025	3,025	3,050	2,999	133,600
July 17, 2026	3,035	3,000	3,000	3,060	2,979	170,500
July 16, 2026	3,020	3,020	3,020	3,055	3,015	135,100
July 15, 2026	3,060	3,020	3,020	3,070	3,010	132,200
July 14, 2026	2,995	3,010	3,010	3,035	2,972	147,000
July 13, 2026	2,998	2,965	2,965	3,010	2,964	155,700
July 10, 2026	2,990	2,956	2,956	2,999	2,950	144,100
July 09, 2026	2,989	2,967	2,967	2,995	2,948	176,100
July 08, 2026	2,940	2,964	2,964	2,993	2,923	158,800
July 07, 2026	2,980	2,952	2,952	2,988	2,952	122,200
July 06, 2026	2,965	2,986	2,986	2,995	2,952	146,500
July 03, 2026	2,931	2,935	2,935	2,955	2,916	187,300
July 02, 2026	2,848	2,881	2,881	2,906	2,835	159,600
July 01, 2026	2,825	2,821	2,821	2,850	2,812	142,500
June 30, 2026	2,860	2,831	2,831	2,866	2,825	145,600
June 29, 2026	2,866	2,852	2,852	2,873	2,814	162,700
June 26, 2026	2,871	2,862	2,862	2,874	2,831	136,200
June 25, 2026	2,870	2,853	2,853	2,895	2,827	202,600
June 24, 2026	2,839	2,820	2,820	2,865	2,811	141,900
June 23, 2026	2,828	2,815	2,815	2,845	2,811	185,400
June 22, 2026	2,840	2,837	2,837	2,870	2,837	151,700
June 19, 2026	2,869	2,843	2,843	2,922	2,818	303,100
June 18, 2026	2,748	2,746	2,746	2,759	2,723	108,500
June 17, 2026	2,730	2,709	2,709	2,755	2,708	94,000
June 16, 2026	2,721	2,732	2,732	2,735	2,712	124,200
June 15, 2026	2,710	2,709	2,709	2,729	2,691	142,500
June 12, 2026	2,680	2,673	2,673	2,700	2,658	161,500
June 11, 2026	2,620	2,658	2,658	2,662	2,607	166,100
June 10, 2026	2,621	2,611	2,611	2,680	2,605	200,800
June 09, 2026	2,569	2,531	2,531	2,586	2,513	180,800
June 08, 2026	2,545	2,561	2,561	2,588	2,544	158,700
June 05, 2026	2,533	2,567	2,567	2,583	2,525	131,600
June 04, 2026	2,525	2,536	2,536	2,559	2,506	160,900
June 03, 2026	2,553	2,532	2,532	2,553	2,506	144,300
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