Tokyo Seimitsu Co., Ltd. (TYO:7729)
Japan · Delayed Price · Currency is JPY 16,905
-215 (-1.26%)
Feb 13, 2026, 1:04 PM JST
Tokyo Seimitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16,915.00 | 17,210.00 | 16,810.00 | 16,905.00 | - | -1.26% | 176,000 |
| Feb 12, 2026 | 17,000.00 | 17,455.00 | 16,900.00 | 17,120.00 | 17,120.00 | 2.51% | 495,100 |
| Feb 10, 2026 | 16,150.00 | 16,860.00 | 15,850.00 | 16,700.00 | 16,700.00 | 5.56% | 781,900 |
| Feb 9, 2026 | 15,045.00 | 16,170.00 | 14,440.00 | 15,820.00 | 15,820.00 | 14.27% | 1,158,500 |
| Feb 6, 2026 | 13,330.00 | 13,960.00 | 13,250.00 | 13,845.00 | 13,845.00 | 2.10% | 450,600 |
| Feb 5, 2026 | 13,805.00 | 13,895.00 | 13,395.00 | 13,560.00 | 13,560.00 | -3.11% | 344,200 |
| Feb 4, 2026 | 13,945.00 | 14,065.00 | 13,625.00 | 13,995.00 | 13,995.00 | -1.20% | 246,600 |
| Feb 3, 2026 | 13,900.00 | 14,205.00 | 13,705.00 | 14,165.00 | 14,165.00 | 5.59% | 408,600 |
| Feb 2, 2026 | 13,570.00 | 14,025.00 | 13,350.00 | 13,415.00 | 13,415.00 | -3.84% | 533,300 |
| Jan 30, 2026 | 14,300.00 | 14,480.00 | 13,835.00 | 13,950.00 | 13,950.00 | -0.68% | 561,600 |
| Jan 29, 2026 | 14,350.00 | 14,860.00 | 13,755.00 | 14,045.00 | 14,045.00 | 0.72% | 850,600 |
| Jan 28, 2026 | 13,740.00 | 13,960.00 | 13,500.00 | 13,945.00 | 13,945.00 | 2.80% | 528,600 |
| Jan 27, 2026 | 13,160.00 | 13,635.00 | 13,110.00 | 13,565.00 | 13,565.00 | 3.59% | 312,000 |
| Jan 26, 2026 | 13,110.00 | 13,410.00 | 13,055.00 | 13,095.00 | 13,095.00 | -3.68% | 343,600 |
| Jan 23, 2026 | 13,535.00 | 13,890.00 | 13,500.00 | 13,595.00 | 13,595.00 | 0.44% | 497,700 |
| Jan 22, 2026 | 13,205.00 | 14,050.00 | 13,125.00 | 13,535.00 | 13,535.00 | 7.00% | 742,200 |
| Jan 21, 2026 | 12,200.00 | 12,670.00 | 12,200.00 | 12,650.00 | 12,650.00 | 1.81% | 260,600 |
| Jan 20, 2026 | 12,605.00 | 12,655.00 | 12,330.00 | 12,425.00 | 12,425.00 | -1.82% | 202,400 |
| Jan 19, 2026 | 12,675.00 | 12,700.00 | 12,460.00 | 12,655.00 | 12,655.00 | -1.09% | 240,600 |
| Jan 16, 2026 | 12,540.00 | 12,795.00 | 12,355.00 | 12,795.00 | 12,795.00 | 3.73% | 341,300 |
| Jan 15, 2026 | 12,295.00 | 12,350.00 | 12,050.00 | 12,335.00 | 12,335.00 | -1.32% | 279,200 |
| Jan 14, 2026 | 12,360.00 | 12,540.00 | 12,250.00 | 12,500.00 | 12,500.00 | 0.97% | 269,300 |
| Jan 13, 2026 | 12,100.00 | 12,540.00 | 12,070.00 | 12,380.00 | 12,380.00 | 5.27% | 360,000 |
| Jan 9, 2026 | 11,740.00 | 11,895.00 | 11,470.00 | 11,760.00 | 11,760.00 | 0.34% | 276,400 |
| Jan 8, 2026 | 11,785.00 | 11,980.00 | 11,700.00 | 11,720.00 | 11,720.00 | -0.59% | 199,500 |
| Jan 7, 2026 | 11,945.00 | 12,215.00 | 11,765.00 | 11,790.00 | 11,790.00 | 0.73% | 416,500 |
| Jan 6, 2026 | 11,715.00 | 11,865.00 | 11,575.00 | 11,705.00 | 11,705.00 | 1.47% | 356,300 |
| Jan 5, 2026 | 11,350.00 | 11,600.00 | 11,300.00 | 11,535.00 | 11,535.00 | 3.87% | 286,800 |
| Dec 30, 2025 | 11,100.00 | 11,255.00 | 11,070.00 | 11,105.00 | 11,105.00 | -0.94% | 157,600 |
| Dec 29, 2025 | 11,380.00 | 11,380.00 | 11,090.00 | 11,210.00 | 11,210.00 | -1.88% | 223,700 |
| Dec 26, 2025 | 11,440.00 | 11,515.00 | 11,270.00 | 11,425.00 | 11,425.00 | 1.20% | 256,100 |
| Dec 25, 2025 | 11,105.00 | 11,290.00 | 11,055.00 | 11,290.00 | 11,290.00 | 1.71% | 150,600 |
| Dec 24, 2025 | 11,095.00 | 11,260.00 | 10,995.00 | 11,100.00 | 11,100.00 | 1.19% | 273,400 |
| Dec 23, 2025 | 11,085.00 | 11,230.00 | 10,880.00 | 10,970.00 | 10,970.00 | -0.72% | 324,500 |
| Dec 22, 2025 | 10,895.00 | 11,170.00 | 10,730.00 | 11,050.00 | 11,050.00 | 6.40% | 309,800 |
| Dec 19, 2025 | 10,380.00 | 10,460.00 | 10,330.00 | 10,385.00 | 10,385.00 | 0.78% | 215,600 |
| Dec 18, 2025 | 10,205.00 | 10,465.00 | 10,200.00 | 10,305.00 | 10,305.00 | -1.86% | 237,400 |
| Dec 17, 2025 | 10,165.00 | 10,540.00 | 10,100.00 | 10,500.00 | 10,500.00 | 2.89% | 316,400 |
| Dec 16, 2025 | 10,300.00 | 10,455.00 | 10,200.00 | 10,205.00 | 10,205.00 | -1.31% | 328,300 |
| Dec 15, 2025 | 10,660.00 | 10,740.00 | 10,300.00 | 10,340.00 | 10,340.00 | -5.22% | 277,600 |
| Dec 12, 2025 | 10,990.00 | 11,000.00 | 10,805.00 | 10,910.00 | 10,910.00 | -0.05% | 283,500 |
| Dec 11, 2025 | 11,170.00 | 11,200.00 | 10,865.00 | 10,915.00 | 10,915.00 | -1.76% | 239,500 |
| Dec 10, 2025 | 10,910.00 | 11,135.00 | 10,765.00 | 11,110.00 | 11,110.00 | 1.32% | 328,900 |
| Dec 9, 2025 | 10,885.00 | 11,070.00 | 10,820.00 | 10,965.00 | 10,965.00 | 1.06% | 212,400 |
| Dec 8, 2025 | 10,845.00 | 10,890.00 | 10,700.00 | 10,850.00 | 10,850.00 | 1.45% | 160,600 |
| Dec 5, 2025 | 10,680.00 | 10,810.00 | 10,590.00 | 10,695.00 | 10,695.00 | -1.25% | 156,900 |
| Dec 4, 2025 | 10,720.00 | 10,930.00 | 10,550.00 | 10,830.00 | 10,830.00 | 1.26% | 246,600 |
| Dec 3, 2025 | 10,560.00 | 10,790.00 | 10,430.00 | 10,695.00 | 10,695.00 | 3.83% | 321,200 |
| Dec 2, 2025 | 10,405.00 | 10,495.00 | 10,265.00 | 10,300.00 | 10,300.00 | -0.39% | 171,400 |
| Dec 1, 2025 | 10,545.00 | 10,655.00 | 10,270.00 | 10,340.00 | 10,340.00 | -0.34% | 197,400 |