kabutan

FUJI SEAL INTERNATIONAL,INC.(7864) Historical

7864
TSE Prime
FUJI SEAL INTERNATIONAL,INC.
3,060
JPY
-15
(-0.49%)
Dec 5, 3:30 pm JST
19.79
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,050.5
Dec 5, 3:24 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 3,050 3,060 -115 -3.62% 377,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,976 3,190 2,970 3,175 +199 +6.69% 534,800
Nov 21, 2025 2,934 2,986 2,864 2,976 +28 +0.95% 571,300
Nov 14, 2025 2,748 2,991 2,734 2,948 +228 +8.38% 1,030,900
Nov 7, 2025 2,686 2,768 2,650 2,720 +6 +0.22% 713,100
Oct 31, 2025 2,790 2,840 2,660 2,714 -73 -2.62% 1,141,700
Oct 24, 2025 2,788 2,806 2,719 2,787 +49 +1.79% 1,167,800
Oct 17, 2025 2,677 2,744 2,655 2,738 +14 +0.51% 643,300
Oct 10, 2025 2,797 2,813 2,724 2,724 -39 -1.41% 802,700
Oct 3, 2025 2,940 2,947 2,753 2,763 -227 -7.59% 930,600
Sep 26, 2025 3,025 3,060 2,952 2,990 -35 -1.16% 809,000
Sep 19, 2025 2,871 3,140 2,839 3,025 +150 +5.22% 894,300
Sep 12, 2025 2,931 2,956 2,871 2,875 -25 -0.86% 508,300
Sep 5, 2025 2,895 2,944 2,847 2,900 +5 +0.17% 477,500
Aug 29, 2025 2,900 2,950 2,822 2,895 -32 -1.09% 808,300
Aug 22, 2025 2,930 2,973 2,902 2,927 -3 -0.10% 472,100
Aug 15, 2025 3,010 3,070 2,916 2,930 -80 -2.66% 543,700
Aug 8, 2025 2,720 3,145 2,708 3,010 +240 +8.66% 1,057,100
Aug 1, 2025 2,815 2,826 2,728 2,770 -49 -1.74% 552,500
Jul 25, 2025 2,737 2,857 2,737 2,819 +71 +2.58% 348,700
Jul 18, 2025 2,729 2,784 2,727 2,748 +18 +0.66% 235,500