FUJI SEAL INTERNATIONAL INC - Price History
Monthly price history for 7864.T (FUJI SEAL INTERNATIONAL INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,027 | ¥2,027 |
| April 2024 | ¥2,027 | ¥2,027 |
| March 2024 | ¥2,058 | ¥2,058 |
| February 2024 | ¥1,989 | ¥2,027 |
| January 2024 | ¥1,713 | ¥1,746 |
| December 2023 | ¥1,682 | ¥1,714 |
| November 2023 | ¥1,643 | ¥1,675 |
| October 2023 | ¥1,641 | ¥1,673 |
| September 2023 | ¥1,748 | ¥1,782 |
| August 2023 | ¥1,699 | ¥1,748 |
| July 2023 | ¥1,546 | ¥1,591 |
| June 2023 | ¥1,476 | ¥1,519 |
| May 2023 | ¥1,437 | ¥1,479 |
| April 2023 | ¥1,496 | ¥1,539 |
| March 2023 | ¥1,468 | ¥1,510 |
| February 2023 | ¥1,587 | ¥1,653 |
| January 2023 | ¥1,614 | ¥1,681 |
| December 2022 | ¥1,622 | ¥1,689 |
| November 2022 | ¥1,795 | ¥1,869 |
| October 2022 | ¥1,674 | ¥1,743 |
| September 2022 | ¥1,469 | ¥1,530 |
| August 2022 | ¥1,474 | ¥1,553 |
| July 2022 | ¥1,456 | ¥1,534 |
| June 2022 | ¥1,399 | ¥1,474 |
| May 2022 | ¥1,473 | ¥1,552 |
| April 2022 | ¥1,641 | ¥1,728 |
| March 2022 | ¥1,598 | ¥1,683 |
| February 2022 | ¥1,704 | ¥1,814 |
| January 2022 | ¥2,017 | ¥2,147 |
| December 2021 | ¥1,990 | ¥2,118 |
| November 2021 | ¥1,934 | ¥2,058 |
| October 2021 | ¥2,346 | ¥2,497 |
| September 2021 | ¥2,279 | ¥2,426 |
| August 2021 | ¥2,308 | ¥2,473 |
| July 2021 | ¥2,068 | ¥2,216 |
| June 2021 | ¥2,173 | ¥2,329 |
| May 2021 | ¥2,211 | ¥2,369 |
| April 2021 | ¥2,265 | ¥2,427 |
| March 2021 | ¥2,309 | ¥2,474 |
| February 2021 | ¥2,031 | ¥2,190 |
| January 2021 | ¥1,802 | ¥1,943 |
| December 2020 | ¥1,869 | ¥2,015 |
| November 2020 | ¥1,796 | ¥1,937 |
| October 2020 | ¥1,808 | ¥1,950 |
| September 2020 | ¥1,876 | ¥2,023 |
| August 2020 | ¥1,771 | ¥1,924 |
| July 2020 | ¥1,734 | ¥1,884 |
| June 2020 | ¥1,930 | ¥2,097 |
| May 2020 | ¥2,047 | ¥2,224 |
| April 2020 | ¥1,730 | ¥1,880 |
| March 2020 | ¥1,760 | ¥1,912 |
| February 2020 | ¥1,754 | ¥1,921 |
| January 2020 | ¥2,106 | ¥2,306 |
| December 2019 | ¥2,212 | ¥2,423 |
| November 2019 | ¥2,242 | ¥2,455 |
| October 2019 | ¥2,465 | ¥2,700 |
| September 2019 | ¥2,492 | ¥2,729 |
| August 2019 | ¥2,622 | ¥2,888 |
| July 2019 | ¥2,914 | ¥3,210 |
| June 2019 | ¥2,991 | ¥3,295 |
| May 2019 | ¥3,427 | ¥3,775 |
| April 2019 | ¥3,523 | ¥3,880 |
| March 2019 | ¥3,631 | ¥4,000 |
| February 2019 | ¥3,771 | ¥4,170 |
| January 2019 | ¥3,269 | ¥3,615 |
| December 2018 | ¥3,509 | ¥3,880 |
| November 2018 | ¥3,699 | ¥4,090 |
| October 2018 | ¥3,097 | ¥3,425 |
| September 2018 | ¥3,640 | ¥4,025 |
| August 2018 | ¥3,534 | ¥3,920 |
| July 2018 | ¥3,773 | ¥4,185 |
| June 2018 | ¥3,543 | ¥3,930 |
| May 2018 | ¥3,863 | ¥4,285 |
| April 2018 | ¥3,687 | ¥4,090 |
| March 2018 | ¥3,876 | ¥4,300 |
| February 2018 | ¥3,150 | ¥3,505 |
| January 2018 | ¥3,402 | ¥3,785 |
| December 2017 | ¥3,312 | ¥3,685 |
| November 2017 | ¥3,433 | ¥3,820 |
| October 2017 | ¥3,339 | ¥3,715 |
| September 2017 | ¥3,056 | ¥3,400 |
| August 2017 | ¥2,983 | ¥3,330 |
| July 2017 | ¥2,772 | ¥3,095 |
| June 2017 | ¥2,777 | ¥3,100 |
| May 2017 | ¥2,491 | ¥2,781 |
| April 2017 | ¥2,377 | ¥2,654 |
| March 2017 | ¥2,157 | ¥2,408 |
| February 2017 | ¥2,012 | ¥2,256 |
| January 2017 | ¥2,140 | ¥2,400 |
| December 2016 | ¥2,226 | ¥2,496 |
| November 2016 | ¥2,064 | ¥2,315 |
| October 2016 | ¥1,933 | ¥2,168 |
| September 2016 | ¥1,848 | ¥2,072 |
| August 2016 | ¥1,743 | ¥1,965 |
| July 2016 | ¥1,803 | ¥2,032 |
| June 2016 | ¥1,595 | ¥1,798 |
| May 2016 | ¥1,914 | ¥2,158 |
| April 2016 | ¥1,672 | ¥1,885 |
| March 2016 | ¥1,770 | ¥1,995 |
| February 2016 | ¥1,586 | ¥1,798 |
| January 2016 | ¥1,591 | ¥1,802 |
| December 2015 | ¥1,615 | ¥1,830 |
| November 2015 | ¥1,705 | ¥1,932 |
| October 2015 | ¥1,820 | ¥2,062 |
| September 2015 | ¥1,518 | ¥1,720 |
| August 2015 | ¥1,818 | ¥2,072 |
| July 2015 | ¥1,682 | ¥1,918 |
| June 2015 | ¥1,583 | ¥1,805 |
| May 2015 | ¥1,533 | ¥1,748 |
| April 2015 | ¥1,572 | ¥1,792 |
| March 2015 | ¥1,465 | ¥1,670 |
| February 2015 | ¥1,564 | ¥1,795 |
| January 2015 | ¥1,649 | ¥1,892 |
| December 2014 | ¥1,540 | ¥1,768 |
| November 2014 | ¥1,466 | ¥1,682 |
| October 2014 | ¥1,455 | ¥1,670 |
| September 2014 | ¥1,501 | ¥1,722 |
| August 2014 | ¥1,518 | ¥1,752 |
| July 2014 | ¥1,315 | ¥1,518 |
| June 2014 | ¥1,364 | ¥1,575 |
| May 2014 | ¥1,325 | ¥1,530 |
| April 2014 | ¥1,440 | ¥1,662 |
| March 2014 | ¥1,522 | ¥1,758 |
| February 2014 | ¥1,532 | ¥1,780 |
| January 2014 | ¥1,485 | ¥1,725 |
| December 2013 | ¥1,403 | ¥1,630 |
| November 2013 | ¥1,431 | ¥1,662 |
| October 2013 | ¥1,270 | ¥1,476 |
| September 2013 | ¥1,278 | ¥1,486 |
| August 2013 | ¥1,199 | ¥1,402 |
| July 2013 | ¥1,217 | ¥1,422 |
| June 2013 | ¥1,197 | ¥1,400 |
| May 2013 | ¥1,167 | ¥1,364 |
| April 2013 | ¥1,173 | ¥1,372 |
| March 2013 | ¥1,002 | ¥1,172 |
| February 2013 | ¥906 | ¥1,062 |
| January 2013 | ¥846 | ¥992 |
| December 2012 | ¥742 | ¥869 |
| November 2012 | ¥743 | ¥870 |
| October 2012 | ¥725 | ¥850 |
| September 2012 | ¥690 | ¥808 |
| August 2012 | ¥642 | ¥761 |
| July 2012 | ¥628 | ¥743 |
| June 2012 | ¥639 | ¥758 |
| May 2012 | ¥617 | ¥731 |
| April 2012 | ¥649 | ¥769 |
| March 2012 | ¥662 | ¥784 |
| February 2012 | ¥607 | ¥728 |
| January 2012 | ¥580 | ¥695 |
| December 2011 | ¥580 | ¥695 |
| November 2011 | ¥594 | ¥712 |
| October 2011 | ¥626 | ¥750 |
| September 2011 | ¥635 | ¥762 |
| August 2011 | ¥606 | ¥736 |
| July 2011 | ¥717 | ¥870 |
| June 2011 | ¥726 | ¥881 |
| May 2011 | ¥655 | ¥794 |
| April 2011 | ¥697 | ¥846 |
| March 2011 | ¥714 | ¥866 |
| February 2011 | ¥739 | ¥908 |
| January 2011 | ¥783 | ¥962 |
| December 2010 | ¥763 | ¥938 |
| November 2010 | ¥710 | ¥872 |
| October 2010 | ¥663 | ¥814 |
| September 2010 | ¥709 | ¥872 |
| August 2010 | ¥671 | ¥831 |
| July 2010 | ¥765 | ¥948 |
| June 2010 | ¥785 | ¥972 |
| May 2010 | ¥783 | ¥970 |
| April 2010 | ¥787 | ¥975 |
| March 2010 | ¥780 | ¥966 |
| February 2010 | ¥731 | ¥914 |
| January 2010 | ¥734 | ¥917 |
| December 2009 | ¥763 | ¥953 |
| November 2009 | ¥780 | ¥974 |
| October 2009 | ¥736 | ¥919 |
| September 2009 | ¥729 | ¥910 |
| August 2009 | ¥784 | ¥987 |
| July 2009 | ¥653 | ¥822 |
| June 2009 | ¥690 | ¥868 |
| May 2009 | ¥653 | ¥822 |
| April 2009 | ¥528 | ¥665 |
| March 2009 | ¥593 | ¥747 |
| February 2009 | ¥562 | ¥714 |
| January 2009 | ¥508 | ¥646 |
| December 2008 | ¥566 | ¥719 |
| November 2008 | ¥688 | ¥874 |
| October 2008 | ¥431 | ¥548 |
| September 2008 | ¥671 | ¥853 |
| August 2008 | ¥780 | ¥1,000 |
| July 2008 | ¥750 | ¥961 |
| June 2008 | ¥692 | ¥887 |
| May 2008 | ¥665 | ¥852 |
| April 2008 | ¥650 | ¥834 |
| March 2008 | ¥545 | ¥698 |
| February 2008 | ¥593 | ¥768 |
| January 2008 | ¥787 | ¥1,020 |
| December 2007 | ¥783 | ¥1,015 |
| November 2007 | ¥895 | ¥1,160 |
| October 2007 | ¥831 | ¥1,078 |
| September 2007 | ¥968 | ¥1,255 |
| August 2007 | ¥926 | ¥1,208 |
| July 2007 | ¥974 | ¥1,270 |
| June 2007 | ¥1,041 | ¥1,358 |
| May 2007 | ¥1,048 | ¥1,368 |
| April 2007 | ¥933 | ¥1,218 |
| March 2007 | ¥903 | ¥1,178 |
| February 2007 | ¥1,025 | ¥1,345 |
| January 2007 | ¥1,133 | ¥1,488 |
| December 2006 | ¥1,111 | ¥1,458 |
| November 2006 | ¥1,147 | ¥1,505 |
| October 2006 | ¥1,181 | ¥1,550 |
| September 2006 | ¥1,181 | ¥1,550 |
| August 2006 | ¥1,141 | ¥1,505 |
| July 2006 | ¥1,156 | ¥1,525 |
| June 2006 | ¥1,141 | ¥1,505 |
| May 2006 | ¥1,175 | ¥1,550 |
| April 2006 | ¥1,289 | ¥1,700 |
| March 2006 | ¥1,323 | ¥1,745 |
| February 2006 | ¥1,285 | ¥1,700 |
| January 2006 | ¥1,440 | ¥1,905 |
| December 2005 | ¥1,353 | ¥1,790 |
| November 2005 | ¥1,421 | ¥1,880 |
| October 2005 | ¥1,316 | ¥1,740 |
| September 2005 | ¥1,338 | ¥1,770 |
| August 2005 | ¥1,282 | ¥1,700 |
| July 2005 | ¥1,316 | ¥1,745 |
| June 2005 | ¥1,327 | ¥1,760 |
| May 2005 | ¥1,289 | ¥1,710 |
| April 2005 | ¥1,255 | ¥1,665 |
| March 2005 | ¥1,410 | ¥1,870 |
| February 2005 | ¥1,315 | ¥1,754 |
| January 2005 | ¥1,309 | ¥1,746 |
| December 2004 | ¥1,390 | ¥1,854 |
| November 2004 | ¥1,365 | ¥1,821 |
| October 2004 | ¥1,421 | ¥1,896 |
| September 2004 | ¥1,471 | ¥1,962 |
| August 2004 | ¥1,502 | ¥2,004 |
| July 2004 | ¥1,571 | ¥2,096 |
| June 2004 | ¥1,431 | ¥1,908 |
| May 2004 | ¥1,334 | ¥1,779 |
| April 2004 | ¥1,381 | ¥1,842 |
| March 2004 | ¥1,371 | ¥1,829 |
| February 2004 | ¥1,436 | ¥1,917 |
| January 2004 | ¥1,511 | ¥2,017 |
| December 2003 | ¥1,318 | ¥1,758 |
7864.T
Price: ¥2,326
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.27%
Payout Ratio: 37.57%
Payout Ratio Range:
Dividend Per Share: 76.00 JPY
Earnings Per Share: 202.21 JPY
P/E Ratio: 10.99
Exchange: JPX
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 110.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 3.12%
DGR5: 9.16%
DGR10: 14.19%