Tokyo Seimitsu Co., Ltd. (TYO:7729)
Japan · Delayed Price · Currency is JPY 16,340
+735 (4.71%)
Mar 5, 2026, 3:30 PM JST
Tokyo Seimitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16,295.00 | 16,675.00 | 16,060.00 | 16,205.00 | - | 3.84% | 193,600 |
| Mar 4, 2026 | 16,005.00 | 16,580.00 | 15,365.00 | 15,605.00 | 15,605.00 | -6.64% | 506,600 |
| Mar 3, 2026 | 17,260.00 | 17,380.00 | 16,595.00 | 16,715.00 | 16,715.00 | -3.16% | 381,900 |
| Mar 2, 2026 | 16,780.00 | 17,625.00 | 16,670.00 | 17,260.00 | 17,260.00 | -0.23% | 387,700 |
| Feb 27, 2026 | 17,135.00 | 17,470.00 | 16,915.00 | 17,300.00 | 17,300.00 | -5.13% | 1,010,500 |
| Feb 26, 2026 | 18,185.00 | 18,375.00 | 17,820.00 | 18,235.00 | 18,235.00 | 1.93% | 482,200 |
| Feb 25, 2026 | 17,835.00 | 18,185.00 | 17,610.00 | 17,890.00 | 17,890.00 | 5.02% | 707,500 |
| Feb 24, 2026 | 16,895.00 | 17,105.00 | 16,675.00 | 17,035.00 | 17,035.00 | 0.83% | 403,600 |
| Feb 20, 2026 | 16,830.00 | 16,980.00 | 16,655.00 | 16,895.00 | 16,895.00 | -0.76% | 230,900 |
| Feb 19, 2026 | 16,700.00 | 17,140.00 | 16,700.00 | 17,025.00 | 17,025.00 | 3.18% | 238,700 |
| Feb 18, 2026 | 16,790.00 | 16,880.00 | 16,390.00 | 16,500.00 | 16,500.00 | 1.73% | 318,300 |
| Feb 17, 2026 | 16,350.00 | 16,400.00 | 15,910.00 | 16,220.00 | 16,220.00 | -1.40% | 321,300 |
| Feb 16, 2026 | 17,115.00 | 17,140.00 | 16,445.00 | 16,450.00 | 16,450.00 | -1.08% | 366,400 |
| Feb 13, 2026 | 16,915.00 | 17,210.00 | 16,575.00 | 16,630.00 | 16,630.00 | -2.86% | 366,400 |
| 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 |