Tokyo Seimitsu Co., Ltd. (TYO:7729)
Japan · Delayed Price · Currency is JPY 10,000
-705 (-6.59%)
Sep 26, 2025, 3:30 PM JST
Tokyo Seimitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10,510.00 | 10,560.00 | 10,000.00 | 10,000.00 | 10,000.00 | -6.59% | 521,500 |
| Sep 25, 2025 | 10,490.00 | 10,830.00 | 10,465.00 | 10,705.00 | 10,705.00 | 1.18% | 407,100 |
| Sep 24, 2025 | 10,170.00 | 10,665.00 | 10,125.00 | 10,580.00 | 10,580.00 | 3.73% | 616,600 |
| Sep 22, 2025 | 10,210.00 | 10,320.00 | 10,155.00 | 10,200.00 | 10,200.00 | 0.59% | 381,000 |
| Sep 19, 2025 | 9,999.00 | 10,215.00 | 9,795.00 | 10,140.00 | 10,140.00 | 6.19% | 1,156,500 |
| Sep 18, 2025 | 9,257.00 | 9,664.00 | 9,160.00 | 9,549.00 | 9,549.00 | 4.85% | 776,900 |
| Sep 17, 2025 | 9,149.00 | 9,447.00 | 9,080.00 | 9,107.00 | 9,107.00 | 1.19% | 923,500 |
| Sep 16, 2025 | 8,917.00 | 9,098.00 | 8,832.00 | 9,000.00 | 9,000.00 | 3.40% | 923,500 |
| Sep 12, 2025 | 8,699.00 | 8,834.00 | 8,626.00 | 8,704.00 | 8,704.00 | 1.62% | 456,000 |
| Sep 11, 2025 | 8,450.00 | 8,578.00 | 8,434.00 | 8,565.00 | 8,565.00 | 1.84% | 456,000 |
| Sep 10, 2025 | 8,368.00 | 8,440.00 | 8,310.00 | 8,410.00 | 8,410.00 | 0.50% | 174,100 |
| Sep 9, 2025 | 8,515.00 | 8,580.00 | 8,357.00 | 8,368.00 | 8,368.00 | -0.79% | 278,800 |
| Sep 8, 2025 | 8,397.00 | 8,435.00 | 8,275.00 | 8,435.00 | 8,435.00 | 1.66% | 217,100 |
| Sep 5, 2025 | 8,225.00 | 8,336.00 | 8,141.00 | 8,297.00 | 8,297.00 | 2.46% | 324,900 |
| Sep 4, 2025 | 7,960.00 | 8,129.00 | 7,953.00 | 8,098.00 | 8,098.00 | 1.25% | 243,700 |
| Sep 3, 2025 | 7,980.00 | 8,040.00 | 7,951.00 | 7,998.00 | 7,998.00 | -0.31% | 265,100 |
| Sep 2, 2025 | 8,103.00 | 8,145.00 | 8,023.00 | 8,023.00 | 8,023.00 | -1.13% | 253,400 |
| Sep 1, 2025 | 8,200.00 | 8,303.00 | 8,035.00 | 8,115.00 | 8,115.00 | -3.54% | 326,600 |
| Aug 29, 2025 | 8,430.00 | 8,476.00 | 8,382.00 | 8,413.00 | 8,413.00 | -0.19% | 159,200 |
| Aug 28, 2025 | 8,372.00 | 8,464.00 | 8,335.00 | 8,429.00 | 8,429.00 | 0.18% | 202,100 |
| Aug 27, 2025 | 8,468.00 | 8,540.00 | 8,390.00 | 8,414.00 | 8,414.00 | 0.50% | 223,000 |
| Aug 26, 2025 | 8,330.00 | 8,422.00 | 8,310.00 | 8,372.00 | 8,372.00 | -0.36% | 179,700 |
| Aug 25, 2025 | 8,546.00 | 8,552.00 | 8,401.00 | 8,402.00 | 8,402.00 | 0.36% | 278,600 |
| Aug 22, 2025 | 8,190.00 | 8,437.00 | 8,171.00 | 8,372.00 | 8,372.00 | 2.52% | 396,900 |
| Aug 21, 2025 | 8,179.00 | 8,229.00 | 8,133.00 | 8,166.00 | 8,166.00 | -0.58% | 207,600 |
| Aug 20, 2025 | 8,301.00 | 8,317.00 | 8,182.00 | 8,214.00 | 8,214.00 | -2.21% | 380,200 |
| Aug 19, 2025 | 8,388.00 | 8,465.00 | 8,376.00 | 8,400.00 | 8,400.00 | -0.19% | 232,700 |
| Aug 18, 2025 | 8,405.00 | 8,483.00 | 8,344.00 | 8,416.00 | 8,416.00 | 0.49% | 260,200 |
| Aug 15, 2025 | 8,400.00 | 8,449.00 | 8,351.00 | 8,375.00 | 8,375.00 | -0.55% | 291,900 |
| Aug 14, 2025 | 8,396.00 | 8,480.00 | 8,359.00 | 8,421.00 | 8,421.00 | -0.34% | 288,500 |
| Aug 13, 2025 | 8,540.00 | 8,556.00 | 8,420.00 | 8,450.00 | 8,450.00 | 0.64% | 425,900 |
| Aug 12, 2025 | 8,395.00 | 8,486.00 | 8,363.00 | 8,396.00 | 8,396.00 | 1.71% | 491,200 |
| Aug 8, 2025 | 8,250.00 | 8,349.00 | 8,181.00 | 8,255.00 | 8,255.00 | -0.82% | 438,400 |
| Aug 7, 2025 | 8,350.00 | 8,410.00 | 8,314.00 | 8,323.00 | 8,323.00 | -1.00% | 489,700 |
| Aug 6, 2025 | 8,393.00 | 8,504.00 | 8,343.00 | 8,407.00 | 8,407.00 | -1.59% | 621,700 |
| Aug 5, 2025 | 8,875.00 | 8,952.00 | 8,450.00 | 8,543.00 | 8,543.00 | -7.69% | 1,278,700 |
| Aug 4, 2025 | 9,000.00 | 9,320.00 | 9,000.00 | 9,255.00 | 9,255.00 | -1.99% | 430,500 |
| Aug 1, 2025 | 9,325.00 | 9,457.00 | 9,202.00 | 9,443.00 | 9,443.00 | -1.12% | 416,900 |
| Jul 31, 2025 | 9,390.00 | 9,613.00 | 9,340.00 | 9,550.00 | 9,550.00 | 1.98% | 263,000 |
| Jul 30, 2025 | 9,395.00 | 9,395.00 | 9,233.00 | 9,365.00 | 9,365.00 | 0.76% | 251,100 |
| Jul 29, 2025 | 9,327.00 | 9,435.00 | 9,242.00 | 9,294.00 | 9,294.00 | -0.83% | 307,200 |
| Jul 28, 2025 | 9,500.00 | 9,524.00 | 9,281.00 | 9,372.00 | 9,372.00 | -2.03% | 396,800 |
| Jul 25, 2025 | 9,610.00 | 9,655.00 | 9,503.00 | 9,566.00 | 9,566.00 | -0.37% | 191,700 |
| Jul 24, 2025 | 9,731.00 | 9,734.00 | 9,546.00 | 9,602.00 | 9,602.00 | 0.04% | 290,900 |
| Jul 23, 2025 | 9,482.00 | 9,680.00 | 9,380.00 | 9,598.00 | 9,598.00 | 1.11% | 300,100 |
| Jul 22, 2025 | 9,442.00 | 9,572.00 | 9,425.00 | 9,493.00 | 9,493.00 | 0.54% | 178,300 |
| Jul 18, 2025 | 9,505.00 | 9,626.00 | 9,330.00 | 9,442.00 | 9,442.00 | -1.14% | 310,200 |
| Jul 17, 2025 | 9,420.00 | 9,570.00 | 9,270.00 | 9,551.00 | 9,551.00 | 0.34% | 380,200 |
| Jul 16, 2025 | 9,670.00 | 9,715.00 | 9,468.00 | 9,519.00 | 9,519.00 | -1.58% | 270,900 |
| Jul 15, 2025 | 9,497.00 | 9,715.00 | 9,340.00 | 9,672.00 | 9,672.00 | 0.93% | 220,800 |