Tokyo Seimitsu Co., Ltd. (TYO:7729)
Japan · Delayed Price · Currency is JPY 10,295
-540 (-4.98%)
Nov 21, 2025, 3:30 PM JST
Tokyo Seimitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 10,320.00 | 10,410.00 | 10,200.00 | 10,295.00 | 10,295.00 | -4.98% | 681,100 |
| Nov 20, 2025 | 10,920.00 | 10,940.00 | 10,650.00 | 10,835.00 | 10,835.00 | 7.44% | 469,300 |
| Nov 19, 2025 | 10,290.00 | 10,300.00 | 9,940.00 | 10,085.00 | 10,085.00 | -2.09% | 302,100 |
| Nov 18, 2025 | 10,305.00 | 10,590.00 | 10,200.00 | 10,300.00 | 10,300.00 | -1.10% | 395,000 |
| Nov 17, 2025 | 10,345.00 | 10,450.00 | 10,225.00 | 10,415.00 | 10,415.00 | 1.36% | 247,600 |
| Nov 14, 2025 | 10,335.00 | 10,435.00 | 10,120.00 | 10,275.00 | 10,275.00 | -3.70% | 348,400 |
| Nov 13, 2025 | 10,690.00 | 10,870.00 | 10,640.00 | 10,670.00 | 10,670.00 | 0.61% | 511,300 |
| Nov 12, 2025 | 10,300.00 | 10,630.00 | 10,060.00 | 10,605.00 | 10,605.00 | -1.53% | 556,300 |
| Nov 11, 2025 | 11,105.00 | 11,135.00 | 10,590.00 | 10,770.00 | 10,770.00 | -1.60% | 351,000 |
| Nov 10, 2025 | 10,900.00 | 11,080.00 | 10,675.00 | 10,945.00 | 10,945.00 | 1.48% | 454,100 |
| Nov 7, 2025 | 10,560.00 | 10,905.00 | 10,445.00 | 10,785.00 | 10,785.00 | -0.69% | 586,000 |
| Nov 6, 2025 | 11,275.00 | 11,520.00 | 10,720.00 | 10,860.00 | 10,860.00 | -1.09% | 622,400 |
| Nov 5, 2025 | 9,651.00 | 11,145.00 | 9,363.00 | 10,980.00 | 10,980.00 | -1.44% | 2,352,100 |
| Nov 4, 2025 | 10,795.00 | 11,320.00 | 10,720.00 | 11,140.00 | 11,140.00 | 4.50% | 1,176,200 |
| Oct 31, 2025 | 10,315.00 | 10,800.00 | 10,315.00 | 10,660.00 | 10,660.00 | 3.39% | 627,800 |
| Oct 30, 2025 | 10,360.00 | 10,525.00 | 10,005.00 | 10,310.00 | 10,310.00 | -3.87% | 807,300 |
| Oct 29, 2025 | 10,555.00 | 10,830.00 | 10,435.00 | 10,725.00 | 10,725.00 | 3.62% | 507,400 |
| Oct 28, 2025 | 10,410.00 | 10,495.00 | 10,340.00 | 10,350.00 | 10,350.00 | -1.33% | 179,600 |
| Oct 27, 2025 | 10,500.00 | 10,500.00 | 10,290.00 | 10,490.00 | 10,490.00 | 2.14% | 265,800 |
| Oct 24, 2025 | 10,160.00 | 10,270.00 | 10,060.00 | 10,270.00 | 10,270.00 | 2.24% | 371,900 |
| Oct 23, 2025 | 9,997.00 | 10,095.00 | 9,921.00 | 10,045.00 | 10,045.00 | -1.66% | 331,300 |
| Oct 22, 2025 | 10,130.00 | 10,290.00 | 10,040.00 | 10,215.00 | 10,215.00 | -0.49% | 310,200 |
| Oct 21, 2025 | 10,365.00 | 10,425.00 | 10,165.00 | 10,265.00 | 10,265.00 | 0.05% | 240,400 |
| Oct 20, 2025 | 10,135.00 | 10,280.00 | 9,993.00 | 10,260.00 | 10,260.00 | 2.79% | 256,700 |
| Oct 17, 2025 | 10,075.00 | 10,090.00 | 9,937.00 | 9,982.00 | 9,982.00 | -1.99% | 291,000 |
| Oct 16, 2025 | 10,405.00 | 10,420.00 | 10,180.00 | 10,185.00 | 10,185.00 | 0.44% | 257,800 |
| Oct 15, 2025 | 9,934.00 | 10,140.00 | 9,901.00 | 10,140.00 | 10,140.00 | 1.68% | 313,400 |
| Oct 14, 2025 | 10,050.00 | 10,270.00 | 9,875.00 | 9,972.00 | 9,972.00 | -2.81% | 514,500 |
| Oct 10, 2025 | 10,320.00 | 10,370.00 | 10,155.00 | 10,260.00 | 10,260.00 | -1.87% | 412,200 |
| Oct 9, 2025 | 10,680.00 | 10,750.00 | 10,455.00 | 10,455.00 | 10,455.00 | -1.88% | 510,100 |
| Oct 8, 2025 | 10,615.00 | 10,820.00 | 10,600.00 | 10,655.00 | 10,655.00 | -2.38% | 299,300 |
| Oct 7, 2025 | 11,060.00 | 11,280.00 | 10,845.00 | 10,915.00 | 10,915.00 | -0.95% | 294,500 |
| Oct 6, 2025 | 11,000.00 | 11,080.00 | 10,815.00 | 11,020.00 | 11,020.00 | 2.80% | 408,900 |
| Oct 3, 2025 | 10,895.00 | 10,900.00 | 10,615.00 | 10,720.00 | 10,720.00 | -1.06% | 369,600 |
| Oct 2, 2025 | 10,380.00 | 10,895.00 | 10,355.00 | 10,835.00 | 10,835.00 | 9.09% | 610,200 |
| Oct 1, 2025 | 10,055.00 | 10,120.00 | 9,899.00 | 9,932.00 | 9,932.00 | -1.22% | 328,300 |
| Sep 30, 2025 | 10,240.00 | 10,240.00 | 9,984.00 | 10,055.00 | 10,055.00 | -0.45% | 303,400 |
| Sep 29, 2025 | 10,000.00 | 10,150.00 | 9,912.00 | 10,100.00 | 10,100.00 | 1.00% | 302,700 |
| Sep 26, 2025 | 10,510.00 | 10,560.00 | 10,000.00 | 10,000.00 | 9,889.00 | -6.59% | 521,500 |
| Sep 25, 2025 | 10,490.00 | 10,830.00 | 10,465.00 | 10,705.00 | 10,586.17 | 1.18% | 407,100 |
| Sep 24, 2025 | 10,170.00 | 10,665.00 | 10,125.00 | 10,580.00 | 10,462.56 | 3.73% | 616,600 |
| Sep 22, 2025 | 10,210.00 | 10,320.00 | 10,155.00 | 10,200.00 | 10,086.78 | 0.59% | 381,000 |
| Sep 19, 2025 | 9,999.00 | 10,215.00 | 9,795.00 | 10,140.00 | 10,027.45 | 6.19% | 1,156,500 |
| Sep 18, 2025 | 9,257.00 | 9,664.00 | 9,160.00 | 9,549.00 | 9,443.01 | 4.85% | 776,900 |
| Sep 17, 2025 | 9,149.00 | 9,447.00 | 9,080.00 | 9,107.00 | 9,005.91 | 1.19% | 923,500 |
| Sep 16, 2025 | 8,917.00 | 9,098.00 | 8,832.00 | 9,000.00 | 8,900.10 | 3.40% | 448,300 |
| Sep 12, 2025 | 8,699.00 | 8,834.00 | 8,626.00 | 8,704.00 | 8,607.39 | 1.62% | 456,000 |
| Sep 11, 2025 | 8,450.00 | 8,578.00 | 8,434.00 | 8,565.00 | 8,469.93 | 1.84% | 231,500 |
| Sep 10, 2025 | 8,368.00 | 8,440.00 | 8,310.00 | 8,410.00 | 8,316.65 | 0.50% | 174,100 |
| Sep 9, 2025 | 8,515.00 | 8,580.00 | 8,357.00 | 8,368.00 | 8,275.12 | -0.79% | 278,800 |