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

2,682.00

+14(+0.52%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	2,617	2,632	2,588	537,100
March 26, 2026	2,672	2,620	2,620	2,678	2,610	218,600
March 25, 2026	2,676	2,670	2,670	2,687	2,665	199,900
March 24, 2026	2,629	2,628	2,628	2,639	2,610	257,100
March 23, 2026	2,616	2,574	2,574	2,626	2,558	334,100
March 19, 2026	2,720	2,663	2,663	2,734	2,663	222,200
March 18, 2026	2,692	2,758	2,758	2,767	2,691	252,100
March 17, 2026	2,670	2,667	2,667	2,689	2,663	251,700
March 16, 2026	2,635	2,657	2,657	2,668	2,630	329,000
March 13, 2026	2,588	2,635	2,635	2,648	2,588	285,600
March 12, 2026	2,683	2,669	2,669	2,684	2,648	238,400
March 11, 2026	2,710	2,720	2,720	2,751	2,695	343,300
March 10, 2026	2,658	2,671	2,671	2,682	2,648	149,000
March 09, 2026	2,632	2,627	2,627	2,644	2,566	489,700
March 06, 2026	2,718	2,732	2,732	2,745	2,712	184,700
March 05, 2026	2,742	2,763	2,763	2,779	2,730	319,500
March 04, 2026	2,739	2,680	2,680	2,753	2,632	350,500
March 03, 2026	2,865	2,803	2,803	2,866	2,801	272,900
March 02, 2026	2,859	2,911	2,911	2,911	2,837	315,900
February 27, 2026	2,867	2,880	2,880	2,886	2,815	333,000
February 26, 2026	2,807	2,823	2,823	2,899	2,804	432,200
February 25, 2026	2,769	2,764	2,764	2,773	2,721	403,000
February 24, 2026	2,787	2,769	2,769	2,804	2,749	347,300
February 20, 2026	2,793	2,785	0	2,813	2,771	284,900
February 19, 2026	2,826	2,784	0	2,831	2,772	325,400
February 18, 2026	2,821	2,855	0	2,869	2,810	313,400
February 17, 2026	2,850	2,825	0	2,861	2,803	435,200
February 16, 2026	2,932	2,920	0	2,943	2,882	270,100
February 13, 2026	3,040	2,895	0	3,090	2,860	653,100
February 12, 2026	3,380	3,095	0	3,480	2,912	1.02M
February 10, 2026	3,360	3,355	0	3,370	3,320	172,300
February 09, 2026	3,335	3,340	0	3,365	3,310	170,100
February 06, 2026	3,240	3,265	0	3,280	3,235	70,000
February 05, 2026	3,280	3,250	0	3,285	3,245	66,800
February 04, 2026	3,220	3,240	0	3,250	3,190	95,000
February 03, 2026	3,180	3,205	0	3,230	3,170	83,500
February 02, 2026	3,210	3,160	0	3,225	3,160	84,700
January 30, 2026	3,165	3,195	0	3,215	3,135	99,300
January 29, 2026	3,145	3,135	0	3,190	3,090	135,900
January 28, 2026	3,190	3,170	0	3,190	3,155	86,100
January 27, 2026	3,210	3,210	0	3,220	3,190	75,100
January 26, 2026	3,240	3,210	0	3,240	3,195	82,900
January 23, 2026	3,260	3,290	0	3,305	3,245	72,800
January 22, 2026	3,215	3,255	0	3,280	3,210	88,200
January 21, 2026	3,200	3,225	0	3,250	3,200	103,000
January 20, 2026	3,225	3,235	0	3,250	3,200	57,500
January 19, 2026	3,240	3,225	0	3,245	3,205	49,900
January 16, 2026	3,205	3,230	0	3,230	3,175	66,800
January 15, 2026	3,245	3,220	0	3,260	3,200	104,400
January 14, 2026	3,175	3,240	0	3,255	3,175	113,500
January 13, 2026	3,210	3,180	0	3,215	3,175	108,600
January 09, 2026	3,280	3,195	0	3,280	3,190	83,700
January 08, 2026	3,160	3,165	0	3,195	3,150	67,700
January 07, 2026	3,170	3,170	0	3,175	3,150	64,900
January 06, 2026	3,155	3,190	0	3,205	3,155	112,000