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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,870	2,900	2,900	2,905	2,855	111,500
September 03, 2025	2,850	2,869	2,869	2,890	2,847	116,600
September 02, 2025	2,885	2,851	2,851	2,888	2,851	82,300
September 01, 2025	2,895	2,881	2,881	2,944	2,855	86,100
August 29, 2025	2,856	2,895	2,895	2,900	2,842	341,300
August 28, 2025	2,835	2,865	2,865	2,879	2,822	127,500
August 27, 2025	2,889	2,862	2,862	2,911	2,857	66,300
August 26, 2025	2,939	2,905	2,905	2,950	2,890	160,100
August 25, 2025	2,900	2,902	2,902	2,924	2,878	113,100
August 22, 2025	2,926	2,927	2,927	2,968	2,905	94,700
August 21, 2025	2,928	2,932	2,932	2,959	2,902	50,700
August 20, 2025	2,925	2,928	2,928	2,953	2,908	78,100
August 19, 2025	2,944	2,955	2,955	2,973	2,920	144,800
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

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