kabutan

FUJI SEAL INTERNATIONAL,INC.(7864) Historical

7864
TSE Prime
FUJI SEAL INTERNATIONAL,INC.
3,060
JPY
-15
(-0.49%)
Dec 5, 2:14 pm JST
19.75
USD
Dec 5, 12:14 am EST
Result
PTS
outside of trading hours
3,065.5
Dec 5, 1:36 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
3,190 JPY
52 Week Low Apr 7, 2025
2,212 JPY
Yearly High Nov 28, 2025
3,190 JPY
Yearly Low Apr 7, 2025
2,212 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,155 3,160 3,055 3,060 -115 -3.62% 349,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 3,175 +6.69% 3,091 534,800 5,500 37,300 6.78
Nov 21, 2025 2,976 +0.95% 2,925 571,300 6,800 45,300 6.66
Nov 14, 2025 2,948 +8.38% 2,872 1,030,900 6,300 57,700 9.16
Nov 7, 2025 2,720 +0.22% 2,705 713,100 7,000 59,600 8.51
Oct 31, 2025 2,714 -2.62% 2,719 1,141,700 7,500 57,400 7.65
Oct 24, 2025 2,787 +1.79% 2,747 1,167,800 7,100 52,900 7.45
Oct 17, 2025 2,738 +0.51% 2,697 643,300 8,200 51,400 6.27
Oct 10, 2025 2,724 -1.41% 2,765 802,700 8,100 47,700 5.89
Oct 3, 2025 2,763 -7.59% 2,821 930,600 7,800 43,900 5.63
Sep 26, 2025 2,990 -1.16% 2,993 809,000 50,700 29,700 0.59
Sep 19, 2025 3,025 +5.22% 3,016 894,300 20,200 32,100 1.59
Sep 12, 2025 2,875 -0.86% 2,908 508,300 18,800 45,400 2.41
Sep 5, 2025 2,900 +0.17% 2,885 477,500 10,400 46,700 4.49
Aug 29, 2025 2,895 -1.09% 2,887 808,300 9,000 39,000 4.33
Aug 22, 2025 2,927 -0.10% 2,936 472,100 9,000 41,400 4.60
Aug 15, 2025 2,930 -2.66% 2,989 543,700 9,000 43,300 4.81
Aug 8, 2025 3,010 +8.66% 2,931 1,057,100 11,700 46,000 3.93
Aug 1, 2025 2,770 -1.74% 2,774 552,500 8,500 20,400 2.40
Jul 25, 2025 2,819 +2.58% 2,789 348,700 10,500 16,800 1.60
Jul 18, 2025 2,748 +0.66% 2,753 235,500 9,200 17,100 1.86