Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Fuji Seal International (7864) Historical Prices

JP:7864 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,500.003,540.003,475.003,510.003,510.00+1.01%169,7001.31
Oct 29, 20263,465.003,485.003,440.003,475.003,475.00+0.14%229,3001.77
Oct 28, 20263,555.003,555.003,470.003,470.003,470.00-1.98%92,2000.70
Oct 27, 20263,560.003,570.003,510.003,540.003,540.00+0.14%158,4001.21
Oct 26, 20263,580.003,580.003,505.003,535.003,535.00-1.12%193,4001.47
Oct 23, 20263,630.003,650.003,540.003,575.003,575.00-0.97%222,2001.71
Oct 22, 20263,600.003,630.003,600.003,610.003,610.00+0.14%71,2000.54
Oct 21, 20263,600.003,615.003,595.003,605.003,605.00+0.14%74,7000.57
Oct 20, 20263,600.003,625.003,595.003,600.003,600.00+0.00%98,6000.74
Oct 19, 20263,615.003,645.003,595.003,600.003,600.00-0.41%135,6001.02
Oct 16, 20263,585.003,625.003,575.003,615.003,615.00+1.12%158,9001.20
Oct 15, 20263,555.003,575.003,520.003,575.003,575.00+0.70%209,1001.62
Oct 14, 20263,560.003,580.003,540.003,550.003,550.00-0.14%175,8001.37
Oct 13, 20263,525.003,580.003,515.003,555.003,555.00+1.57%160,9001.25
Oct 12, 20263,500.003,510.003,450.003,500.003,500.00+0.00%00.00
Oct 09, 20263,500.003,510.003,450.003,500.003,500.00+1.01%181,9001.40
Oct 08, 20263,475.003,510.003,450.003,465.003,465.00+1.32%304,8002.39
Oct 07, 20263,455.003,480.003,410.003,420.003,420.00+0.88%340,0002.74
Oct 06, 20263,375.003,405.003,360.003,390.003,390.00+1.50%150,1001.20
Oct 05, 20263,330.003,345.003,305.003,340.003,340.00+1.06%121,1000.97
Oct 02, 20263,320.003,335.003,305.003,305.003,305.00-1.78%124,5000.99
Oct 01, 20263,285.003,365.003,265.003,365.003,365.00+1.82%166,7001.33
Sep 30, 20263,310.003,330.003,295.003,305.003,305.00-0.15%104,7000.83
Sep 29, 20263,325.003,365.003,295.003,310.003,310.00-0.81%155,4001.23
Sep 28, 20263,400.003,410.003,375.003,380.003,337.00+0.15%196,3001.56
Sep 25, 20263,405.003,415.003,340.003,375.003,332.06-0.74%194,9001.56
Sep 24, 20263,370.003,410.003,355.003,400.003,356.75+0.44%163,8001.31
Sep 23, 20263,385.003,410.003,345.003,385.003,341.94+0.00%00.00
Sep 22, 20263,385.003,410.003,345.003,385.003,341.94+0.00%00.00
Sep 21, 20263,385.003,410.003,345.003,385.003,341.94+0.00%00.00
Sep 18, 20263,405.003,410.003,345.003,385.003,341.94-0.29%183,3001.39
Sep 17, 20263,335.003,400.003,320.003,395.003,351.81+1.80%108,8000.82
Sep 16, 20263,330.003,350.003,290.003,335.003,292.57+1.06%97,8000.72
Sep 15, 20263,295.003,310.003,285.003,300.003,258.02+0.46%92,1000.67
Sep 14, 20263,260.003,285.003,240.003,285.003,243.21+1.39%106,0000.78
Sep 11, 20263,200.003,265.003,170.003,240.003,198.78-0.46%142,0001.04
Sep 10, 20263,225.003,255.003,210.003,255.003,213.59+0.93%214,8001.59
Sep 09, 20263,235.003,240.003,205.003,225.003,183.97-0.31%202,5001.51
Sep 08, 20263,270.003,305.003,235.003,235.003,193.84-1.52%120,7000.89
Sep 07, 20263,330.003,330.003,280.003,285.003,243.21-0.45%81,1000.59
Sep 04, 20263,300.003,335.003,295.003,300.003,258.02-0.60%100,0000.72
Sep 03, 20263,295.003,325.003,270.003,320.003,277.76+1.53%78,5000.56
Sep 02, 20263,310.003,345.003,260.003,270.003,228.40-2.53%125,0000.90
Sep 01, 20263,320.003,365.003,310.003,355.003,312.32+0.75%82,7000.59
Aug 31, 20263,320.003,365.003,300.003,330.003,287.64+0.15%119,4000.85
Aug 28, 20263,290.003,325.003,280.003,325.003,282.70+0.61%67,3000.47
Aug 27, 20263,305.003,330.003,290.003,305.003,262.95+0.46%82,4000.58
Aug 26, 20263,325.003,330.003,285.003,290.003,248.15-1.20%88,7000.61
Aug 25, 20263,325.003,335.003,310.003,330.003,287.64+0.30%72,4000.49
Aug 24, 20263,310.003,320.003,285.003,320.003,277.76+1.22%96,5000.65