Tokyo Seimitsu Co., Ltd. (TYO:7729)
Japan flag Japan · Delayed Price · Currency is JPY
8,297.00
+199.00 (2.46%)
Sep 5, 2025, 3:30 PM JST

Tokyo Seimitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20258,225.008,336.008,141.008,297.008,297.002.46%324,900
Sep 4, 20257,960.008,129.007,953.008,098.008,098.001.25%243,700
Sep 3, 20257,980.008,040.007,951.007,998.007,998.00-0.31%265,100
Sep 2, 20258,103.008,145.008,023.008,023.008,023.00-1.13%253,400
Sep 1, 20258,200.008,303.008,035.008,115.008,115.00-3.54%326,600
Aug 29, 20258,430.008,476.008,382.008,413.008,413.00-0.19%159,200
Aug 28, 20258,372.008,464.008,335.008,429.008,429.000.18%202,100
Aug 27, 20258,468.008,540.008,390.008,414.008,414.000.50%223,000
Aug 26, 20258,330.008,422.008,310.008,372.008,372.00-0.36%179,700
Aug 25, 20258,546.008,552.008,401.008,402.008,402.000.36%278,600
Aug 22, 20258,190.008,437.008,171.008,372.008,372.002.52%396,900
Aug 21, 20258,179.008,229.008,133.008,166.008,166.00-0.58%207,600
Aug 20, 20258,301.008,317.008,182.008,214.008,214.00-2.21%380,200
Aug 19, 20258,388.008,465.008,376.008,400.008,400.00-0.19%232,700
Aug 18, 20258,405.008,483.008,344.008,416.008,416.000.49%260,200
Aug 15, 20258,400.008,449.008,351.008,375.008,375.00-0.55%291,900
Aug 14, 20258,396.008,480.008,359.008,421.008,421.00-0.34%288,500
Aug 13, 20258,540.008,556.008,420.008,450.008,450.000.64%425,900
Aug 12, 20258,395.008,486.008,363.008,396.008,396.001.71%491,200
Aug 8, 20258,250.008,349.008,181.008,255.008,255.00-0.82%438,400
Aug 7, 20258,350.008,410.008,314.008,323.008,323.00-1.00%489,700
Aug 6, 20258,393.008,504.008,343.008,407.008,407.00-1.59%621,700
Aug 5, 20258,875.008,952.008,450.008,543.008,543.00-7.69%1,278,700
Aug 4, 20259,000.009,320.009,000.009,255.009,255.00-1.99%430,500
Aug 1, 20259,325.009,457.009,202.009,443.009,443.00-1.12%416,900
Jul 31, 20259,390.009,613.009,340.009,550.009,550.001.98%263,000
Jul 30, 20259,395.009,395.009,233.009,365.009,365.000.76%251,100
Jul 29, 20259,327.009,435.009,242.009,294.009,294.00-0.83%307,200
Jul 28, 20259,500.009,524.009,281.009,372.009,372.00-2.03%396,800
Jul 25, 20259,610.009,655.009,503.009,566.009,566.00-0.37%191,700
Jul 24, 20259,731.009,734.009,546.009,602.009,602.000.04%290,900
Jul 23, 20259,482.009,680.009,380.009,598.009,598.001.11%300,100
Jul 22, 20259,442.009,572.009,425.009,493.009,493.000.54%178,300
Jul 18, 20259,505.009,626.009,330.009,442.009,442.00-1.14%310,200
Jul 17, 20259,420.009,570.009,270.009,551.009,551.000.34%380,200
Jul 16, 20259,670.009,715.009,468.009,519.009,519.00-1.58%270,900
Jul 15, 20259,497.009,715.009,340.009,672.009,672.000.93%220,800
Jul 14, 20259,604.009,709.009,575.009,583.009,583.00-0.45%186,100
Jul 11, 20259,614.009,708.009,564.009,626.009,626.000.69%217,300
Jul 10, 20259,483.009,647.009,340.009,560.009,560.001.77%378,100
Jul 9, 20259,517.009,580.009,322.009,394.009,394.00-0.34%171,300
Jul 8, 20259,282.009,480.009,256.009,426.009,426.001.42%192,400
Jul 7, 20259,440.009,480.009,264.009,294.009,294.00-2.22%203,000
Jul 4, 20259,560.009,639.009,472.009,505.009,505.000.54%155,600
Jul 3, 20259,610.009,630.009,434.009,454.009,454.00-0.07%219,800
Jul 2, 20259,286.009,537.009,182.009,461.009,461.00-1.21%385,600
Jul 1, 20259,478.009,663.009,475.009,577.009,577.00-0.37%307,900
Jun 30, 20259,820.009,886.009,593.009,613.009,613.000.03%405,900
Jun 27, 20259,650.009,772.009,571.009,610.009,610.001.70%522,300
Jun 26, 20259,299.009,476.009,211.009,449.009,449.003.04%499,200