Stock listing
Tokyo:7864 Fuji Seal International, Inc. (フジシールインターナショナル) 株価
Home listing (Tokyo) of Fuji Seal International, Inc.
Follow Fuji Seal International, Inc. into a list and get an email when it puts out news.
Share price · TSE:7864
¥3,435.00 JPY -55.00 (-1.6%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥3,400.00 – ¥3,515.00 JPYNov 4, 2026
- Volume
- 144,500 sharesNov 4, 2026
- Traded on an average day
- ¥475.8M JPYMedian day 125,000 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7864 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,435.00 | -55.00 | -1.6% | ¥3,485.00 | ¥3,515.00 | ¥3,400.00 | 144,500 | |
| ¥3,490.00 | -20.00 | -0.6% | ¥3,500.00 | ¥3,515.00 | ¥3,470.00 | 107,700 | |
| ¥3,510.00 | +35.00 | +1.0% | ¥3,500.00 | ¥3,540.00 | ¥3,475.00 | 169,700 | |
| ¥3,475.00 | +5.00 | +0.1% | ¥3,465.00 | ¥3,485.00 | ¥3,440.00 | 229,300 | |
| ¥3,470.00 | -70.00 | -2.0% | ¥3,555.00 | ¥3,555.00 | ¥3,470.00 | 92,200 | |
| ¥3,540.00 | +5.00 | +0.1% | ¥3,560.00 | ¥3,570.00 | ¥3,510.00 | 158,400 | |
| ¥3,535.00 | -40.00 | -1.1% | ¥3,580.00 | ¥3,580.00 | ¥3,505.00 | 193,400 | |
| ¥3,575.00 | -35.00 | -1.0% | ¥3,630.00 | ¥3,650.00 | ¥3,540.00 | 222,200 | |
| ¥3,610.00 | +5.00 | +0.1% | ¥3,600.00 | ¥3,630.00 | ¥3,600.00 | 71,200 | |
| ¥3,605.00 | +5.00 | +0.1% | ¥3,600.00 | ¥3,615.00 | ¥3,595.00 | 74,700 | |
| ¥3,600.00 | 0.00 | 0.0% | ¥3,600.00 | ¥3,625.00 | ¥3,595.00 | 98,600 | |
| ¥3,600.00 | -15.00 | -0.4% | ¥3,615.00 | ¥3,645.00 | ¥3,595.00 | 135,600 | |
| ¥3,615.00 | +40.00 | +1.1% | ¥3,585.00 | ¥3,625.00 | ¥3,575.00 | 158,900 | |
| ¥3,575.00 | +25.00 | +0.7% | ¥3,555.00 | ¥3,575.00 | ¥3,520.00 | 209,100 | |
| ¥3,550.00 | -5.00 | -0.1% | ¥3,560.00 | ¥3,580.00 | ¥3,540.00 | 175,800 | |
| ¥3,555.00 | +55.00 | +1.6% | ¥3,525.00 | ¥3,580.00 | ¥3,515.00 | 160,900 | |
| ¥3,500.00 | +35.00 | +1.0% | ¥3,500.00 | ¥3,510.00 | ¥3,450.00 | 181,900 | |
| ¥3,465.00 | +45.00 | +1.3% | ¥3,475.00 | ¥3,510.00 | ¥3,450.00 | 304,800 | |
| ¥3,420.00 | +30.00 | +0.9% | ¥3,455.00 | ¥3,480.00 | ¥3,410.00 | 340,000 | |
| ¥3,390.00 | +50.00 | +1.5% | ¥3,375.00 | ¥3,405.00 | ¥3,360.00 | 150,100 | |
| ¥3,340.00 | +35.00 | +1.1% | ¥3,330.00 | ¥3,345.00 | ¥3,305.00 | 121,100 | |
| ¥3,305.00 | -60.00 | -1.8% | ¥3,320.00 | ¥3,335.00 | ¥3,305.00 | 124,500 | |
| ¥3,365.00 | +60.00 | +1.8% | ¥3,285.00 | ¥3,365.00 | ¥3,265.00 | 166,700 | |
| ¥3,305.00 | -5.00 | -0.2% | ¥3,310.00 | ¥3,330.00 | ¥3,295.00 | 104,700 | |
| ¥3,310.00 | -70.00 | -2.1% | ¥3,325.00 | ¥3,365.00 | ¥3,295.00 | 155,400 | |
| ¥3,380.00 | +5.00 | +0.1% | ¥3,400.00 | ¥3,410.00 | ¥3,375.00 | 196,300 | |
| ¥3,375.00 | -25.00 | -0.7% | ¥3,405.00 | ¥3,415.00 | ¥3,340.00 | 194,900 | |
| ¥3,400.00 | +15.00 | +0.4% | ¥3,370.00 | ¥3,410.00 | ¥3,355.00 | 163,800 | |
| ¥3,385.00 | -10.00 | -0.3% | ¥3,405.00 | ¥3,410.00 | ¥3,345.00 | 183,300 | |
| ¥3,395.00 | +60.00 | +1.8% | ¥3,335.00 | ¥3,400.00 | ¥3,320.00 | 108,800 | |
| ¥3,335.00 | +35.00 | +1.1% | ¥3,330.00 | ¥3,350.00 | ¥3,290.00 | 97,800 | |
| ¥3,300.00 | +15.00 | +0.5% | ¥3,295.00 | ¥3,310.00 | ¥3,285.00 | 92,100 | |
| ¥3,285.00 | +45.00 | +1.4% | ¥3,260.00 | ¥3,285.00 | ¥3,240.00 | 106,000 | |
| ¥3,240.00 | -15.00 | -0.5% | ¥3,200.00 | ¥3,265.00 | ¥3,170.00 | 142,000 | |
| ¥3,255.00 | +30.00 | +0.9% | ¥3,225.00 | ¥3,255.00 | ¥3,210.00 | 214,800 | |
| ¥3,225.00 | -10.00 | -0.3% | ¥3,235.00 | ¥3,240.00 | ¥3,205.00 | 202,500 | |
| ¥3,235.00 | -50.00 | -1.5% | ¥3,270.00 | ¥3,305.00 | ¥3,235.00 | 120,700 | |
| ¥3,285.00 | -15.00 | -0.5% | ¥3,330.00 | ¥3,330.00 | ¥3,280.00 | 81,100 | |
| ¥3,300.00 | -20.00 | -0.6% | ¥3,300.00 | ¥3,335.00 | ¥3,295.00 | 100,000 | |
| ¥3,320.00 | +50.00 | +1.5% | ¥3,295.00 | ¥3,325.00 | ¥3,270.00 | 78,500 | |
| ¥3,270.00 | -85.00 | -2.5% | ¥3,310.00 | ¥3,345.00 | ¥3,260.00 | 125,000 | |
| ¥3,355.00 | +25.00 | +0.8% | ¥3,320.00 | ¥3,365.00 | ¥3,310.00 | 82,700 | |
| ¥3,330.00 | +5.00 | +0.2% | ¥3,320.00 | ¥3,365.00 | ¥3,300.00 | 119,400 | |
| ¥3,325.00 | +20.00 | +0.6% | ¥3,290.00 | ¥3,325.00 | ¥3,280.00 | 67,300 | |
| ¥3,305.00 | +15.00 | +0.5% | ¥3,305.00 | ¥3,330.00 | ¥3,290.00 | 82,400 | |
| ¥3,290.00 | -40.00 | -1.2% | ¥3,325.00 | ¥3,330.00 | ¥3,285.00 | 88,700 | |
| ¥3,330.00 | +10.00 | +0.3% | ¥3,325.00 | ¥3,335.00 | ¥3,310.00 | 72,400 | |
| ¥3,320.00 | +40.00 | +1.2% | ¥3,310.00 | ¥3,320.00 | ¥3,285.00 | 96,500 | |
| ¥3,280.00 | -5.00 | -0.2% | ¥3,295.00 | ¥3,305.00 | ¥3,260.00 | 82,300 | |
| ¥3,285.00 | +45.00 | +1.4% | ¥3,280.00 | ¥3,310.00 | ¥3,260.00 | 134,200 | |
| ¥3,240.00 | -15.00 | -0.5% | ¥3,230.00 | ¥3,255.00 | ¥3,220.00 | 98,400 | |
| ¥3,255.00 | -25.00 | -0.8% | ¥3,280.00 | ¥3,280.00 | ¥3,240.00 | 92,200 | |
| ¥3,280.00 | -30.00 | -0.9% | ¥3,285.00 | ¥3,325.00 | ¥3,275.00 | 97,100 | |
| ¥3,310.00 | +55.00 | +1.7% | ¥3,245.00 | ¥3,315.00 | ¥3,240.00 | 114,000 | |
| ¥3,255.00 | 0.00 | 0.0% | ¥3,245.00 | ¥3,260.00 | ¥3,210.00 | 105,100 | |
| ¥3,255.00 | -20.00 | -0.6% | ¥3,300.00 | ¥3,320.00 | ¥3,220.00 | 149,000 | |
| ¥3,275.00 | +55.00 | +1.7% | ¥3,240.00 | ¥3,280.00 | ¥3,225.00 | 115,300 | |
| ¥3,220.00 | +15.00 | +0.5% | ¥3,190.00 | ¥3,295.00 | ¥3,145.00 | 180,500 | |
| ¥3,205.00 | +150.00 | +4.9% | ¥3,050.00 | ¥3,250.00 | ¥3,050.00 | 281,900 | |
| ¥3,055.00 | +40.00 | +1.3% | ¥3,050.00 | ¥3,065.00 | ¥3,030.00 | 136,500 | |
| ¥3,015.00 | 0.00 | 0.0% | ¥3,040.00 | ¥3,045.00 | ¥2,989.00 | 146,200 |
- Ticker
- Tokyo:7864
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 21, 2026
Notice Regarding the Commencement of Consultations with Labor Unions and Other Parties toward the Closure of an Overseas Subsidiary
Latest deck · May 13, 2026
FY2025 Earnings Presentation
Earnings · 54 slides
Latest news
Notice Regarding the Commencement of Consultations with Labor Unions and Other Parties toward the Closure of an Overseas Subsidiary
Oct 20, 2026
Closed ¥3,605.00 (+0.1%) on Oct 21, 2026
Notice Concerning Changes in Executive Officers
Sep 29, 2026
Closed ¥3,310.00 (-2.1%) on Sep 29, 2026
(Summary)Summary of Flash Report for the First Quarter (Three Months) Ended June 30, 2026 (based on Japanese GAAP) (on a consolidated basis)
Aug 5, 2026
Closed ¥3,205.00 (+4.9%) on Aug 6, 2026
Notice Concerning Changes in Directors and Executive Officers
Jun 24, 2026
Closed ¥2,820.00 (+0.2%) on Jun 24, 2026
Decks
FY2025 Earnings Presentation
Earnings · 54 slides · May 13, 2026
Q3 FY2025 Earnings Presentation
Earnings · 12 slides · Feb 12, 2026
FY2025 Q2 Earnings Presentation
Earnings · 28 slides · Nov 11, 2025
Q1 FY2025 Earnings Presentation
Earnings · 12 slides · Aug 7, 2025
Fuji Seal International, Inc. on 6ix
- Sector
- Chemicals & materials
- News releases
- 8 in the last 12 months · 21 in all · newest Oct 21, 2026 · oldest 2025
- Decks
- 17 decks · latest May 13, 2026
Where Fuji Seal International, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:7864 フジシールインターナショナル · Home listing · This page | Tokyo | Japan | JPY |
| OTC:FUJSF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Fuji Seal International, Inc.