JPX · 7864 · stock
Fuji Seal International, Inc. (7864) stock price history
Every JPX trading session of Fuji Seal International, Inc. from Dec 25, 2003 to Sep 28, 2026: 5,632 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
7864 adjusted close, 2003 to 2026
- ¥3,871
- All time high, 2018
- ¥3,419
- 52 week high, ¥2,460 low
- 5,632
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
7864 key facts
- Fuji Seal International, Inc. (7864) closed at ¥3,337 on Sep 28, 2026 on JPX.
- 7864's all time high close is ¥3,871, set on May 24, 2018; its all time low close is ¥351.58 on Oct 27, 2008.
- 7864's 52 week range is ¥2,460 to ¥3,419.
- 7864 returned +14.9% over the year to Sep 28, 2026 and +50.4% over five years.
- Over ten years 7864 returned +91%, +6.7% a year compounded.
- 7864's deepest drawdown was -76.9% from Jul 14, 2004 to Oct 27, 2008.
- DataCedar holds 5,632 daily sessions of 7864 history from Dec 25, 2003 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7864 price chart, 2003 to 2026
7864 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +16.6% |
| 6 months | +29.8% |
| Year to date | +8.3% |
| 1 year | +14.9% |
| 3 years | +102.4% |
| 5 years | +50.4% |
| 10 years | +90.6% |
| Since Dec 25, 2003 | +179.0% |
| Compound annual growth, 22.8 years | +4.6% |
7864 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,871 on May 24, 2018
- All time low close
- ¥351.58 on Oct 27, 2008
- 52 week high
- ¥3,419 on Feb 12, 2026
- 52 week low
- ¥2,460 on May 1, 2026
- Deepest drawdown
- -76.9% from Jul 14, 2004 to Oct 27, 2008, recovered Mar 10, 2014
- Best single session
- +21.7% on May 14, 2020
- Worst single session
- -17.3% on Aug 7, 2019
- Volatility, 1 year annualised
- 27.5%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2003
- 2.8×
- Best calendar year
- 2013, +91%
- Worst calendar year
- 2019, -37%
7864 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 25, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,085 | ¥3,419 | ¥2,460 | ¥3,337 | +8.3% | 32.5M | 178 |
| 2025 | ¥2,419 | ¥3,134 | ¥2,148 | ¥3,080 | +26.5% | 32.2M | 243 |
| 2024 | ¥1,583 | ¥2,523 | ¥1,567 | ¥2,434 | +53.4% | 27.7M | 245 |
| 2023 | ¥1,517 | ¥1,667 | ¥1,301 | ¥1,587 | +3.7% | 23.5M | 246 |
| 2022 | ¥1,898 | ¥2,052 | ¥1,256 | ¥1,531 | -18.5% | 34.5M | 244 |
| 2021 | ¥1,753 | ¥2,367 | ¥1,651 | ¥1,878 | +6.5% | 34M | 245 |
| 2020 | ¥2,077 | ¥2,152 | ¥1,345 | ¥1,764 | -15.5% | 44.5M | 242 |
| 2019 | ¥3,290 | ¥3,662 | ¥2,042 | ¥2,088 | -36.9% | 37.4M | 241 |
| 2018 | ¥3,126 | ¥3,888 | ¥2,727 | ¥3,312 | +6.0% | 28M | 261 |
| 2017 | ¥2,114 | ¥3,346 | ¥1,793 | ¥3,126 | +48.8% | 32.3M | 253 |
| 2016 | ¥1,499 | ¥2,132 | ¥1,370 | ¥2,101 | +37.8% | 38.1M | 245 |
| 2015 | ¥1,437 | ¥1,902 | ¥1,308 | ¥1,524 | +4.8% | 52.1M | 244 |
| 2014 | ¥1,330 | ¥1,578 | ¥1,153 | ¥1,454 | +9.8% | 45.9M | 244 |
| 2013 | ¥708.68 | ¥1,399 | ¥695.89 | ¥1,324 | +90.6% | 47.1M | 245 |
| 2012 | ¥553.91 | ¥715.87 | ¥520.69 | ¥694.69 | +27.9% | 36.4M | 248 |
| 2011 | ¥719.72 | ¥757.08 | ¥494.14 | ¥542.97 | -24.1% | 29.7M | 245 |
| 2010 | ¥712.52 | ¥803.22 | ¥611.20 | ¥715.15 | +0.1% | 33.5M | 243 |
| 2009 | ¥552.06 | ¥766.35 | ¥459.93 | ¥714.77 | +34.9% | 42.9M | 243 |
| 2008 | ¥748.09 | ¥776.48 | ¥351.58 | ¥529.95 | -27.8% | 82M | 245 |
| 2007 | ¥1,055 | ¥1,099 | ¥651.60 | ¥733.63 | -29.5% | 49M | 245 |
| 2006 | ¥1,268 | ¥1,409 | ¥974.83 | ¥1,040 | -17.9% | 34.7M | 260 |
| 2005 | ¥1,302 | ¥1,356 | ¥1,147 | ¥1,268 | -2.6% | 28.6M | 260 |
| 2004 | ¥1,231 | ¥1,545 | ¥1,150 | ¥1,302 | +5.7% | 27M | 262 |
| 2003 | ¥1,214 | ¥1,263 | ¥1,182 | ¥1,231 | n/a | 635.5K | 5 |
7864 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥3,337 | +0.2% |
| August 2026 | ¥3,330 | +10.1% |
| July 2026 | ¥3,025 | +6.9% |
| June 2026 | ¥2,831 | +7.1% |
| May 2026 | ¥2,643 | +6.7% |
| April 2026 | ¥2,476 | -4.0% |
| March 2026 | ¥2,580 | -8.8% |
| February 2026 | ¥2,829 | -9.9% |
| January 2026 | ¥3,139 | +1.9% |
| December 2025 | ¥3,080 | -1.3% |
| November 2025 | ¥3,119 | +17.0% |
| October 2025 | ¥2,666 | -4.7% |
About the 7864 data
Daily bars. 5,632 sessions from Dec 25, 2003 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 25, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/7864/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7864 share price history
