Tokyo Seimitsu Co., Ltd. (TYO:7729)
Japan · Delayed Price · Currency is JPY 9,443.00
-107.00 (-1.12%)
Aug 1, 2025, 3:30 PM JST
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 9,604.00 | 9,709.00 | 9,575.00 | 9,583.00 | 9,583.00 | -0.45% | 186,100 |
| Jul 11, 2025 | 9,614.00 | 9,708.00 | 9,564.00 | 9,626.00 | 9,626.00 | 0.69% | 217,300 |
| Jul 10, 2025 | 9,483.00 | 9,647.00 | 9,340.00 | 9,560.00 | 9,560.00 | 1.77% | 378,100 |
| Jul 9, 2025 | 9,517.00 | 9,580.00 | 9,322.00 | 9,394.00 | 9,394.00 | -0.34% | 171,300 |
| Jul 8, 2025 | 9,282.00 | 9,480.00 | 9,256.00 | 9,426.00 | 9,426.00 | 1.42% | 192,400 |
| Jul 7, 2025 | 9,440.00 | 9,480.00 | 9,264.00 | 9,294.00 | 9,294.00 | -2.22% | 203,000 |
| Jul 4, 2025 | 9,560.00 | 9,639.00 | 9,472.00 | 9,505.00 | 9,505.00 | 0.54% | 155,600 |
| Jul 3, 2025 | 9,610.00 | 9,630.00 | 9,434.00 | 9,454.00 | 9,454.00 | -0.07% | 219,800 |
| Jul 2, 2025 | 9,286.00 | 9,537.00 | 9,182.00 | 9,461.00 | 9,461.00 | -1.21% | 385,600 |
| Jul 1, 2025 | 9,478.00 | 9,663.00 | 9,475.00 | 9,577.00 | 9,577.00 | -0.37% | 307,900 |
| Jun 30, 2025 | 9,820.00 | 9,886.00 | 9,593.00 | 9,613.00 | 9,613.00 | 0.03% | 405,900 |
| Jun 27, 2025 | 9,650.00 | 9,772.00 | 9,571.00 | 9,610.00 | 9,610.00 | 1.70% | 522,300 |
| Jun 26, 2025 | 9,299.00 | 9,476.00 | 9,211.00 | 9,449.00 | 9,449.00 | 3.04% | 499,200 |
| Jun 25, 2025 | 8,942.00 | 9,239.00 | 8,942.00 | 9,170.00 | 9,170.00 | 4.30% | 515,700 |
| Jun 24, 2025 | 8,950.00 | 9,025.00 | 8,780.00 | 8,792.00 | 8,792.00 | 0.87% | 242,800 |
| Jun 23, 2025 | 8,698.00 | 8,763.00 | 8,537.00 | 8,716.00 | 8,716.00 | -1.30% | 220,700 |
| Jun 20, 2025 | 8,641.00 | 8,884.00 | 8,633.00 | 8,831.00 | 8,831.00 | 1.53% | 317,600 |
| Jun 19, 2025 | 8,810.00 | 8,810.00 | 8,633.00 | 8,698.00 | 8,698.00 | -1.41% | 187,000 |
| Jun 18, 2025 | 8,795.00 | 8,870.00 | 8,651.00 | 8,822.00 | 8,822.00 | -0.10% | 282,300 |
| Jun 17, 2025 | 8,233.00 | 8,850.00 | 8,233.00 | 8,831.00 | 8,831.00 | 7.39% | 569,100 |
| Jun 16, 2025 | 8,113.00 | 8,223.00 | 8,107.00 | 8,223.00 | 8,223.00 | 1.90% | 228,300 |
| Jun 13, 2025 | 8,350.00 | 8,353.00 | 8,040.00 | 8,070.00 | 8,070.00 | -4.01% | 278,600 |
| Jun 12, 2025 | 8,384.00 | 8,460.00 | 8,318.00 | 8,407.00 | 8,407.00 | -0.24% | 242,300 |
| Jun 11, 2025 | 8,227.00 | 8,465.00 | 8,150.00 | 8,427.00 | 8,427.00 | 4.33% | 554,500 |
| Jun 10, 2025 | 8,250.00 | 8,309.00 | 8,056.00 | 8,077.00 | 8,077.00 | 0.60% | 276,700 |
| Jun 9, 2025 | 8,060.00 | 8,063.00 | 7,961.00 | 8,029.00 | 8,029.00 | 0.38% | 213,300 |
| Jun 6, 2025 | 8,061.00 | 8,120.00 | 7,999.00 | 7,999.00 | 7,999.00 | -0.76% | 225,600 |
| Jun 5, 2025 | 7,996.00 | 8,137.00 | 7,990.00 | 8,060.00 | 8,060.00 | 0.24% | 256,900 |
| Jun 4, 2025 | 8,032.00 | 8,180.00 | 8,032.00 | 8,041.00 | 8,041.00 | 1.75% | 252,400 |
| Jun 3, 2025 | 7,883.00 | 7,939.00 | 7,834.00 | 7,903.00 | 7,903.00 | 0.25% | 234,300 |
| Jun 2, 2025 | 7,894.00 | 7,944.00 | 7,844.00 | 7,883.00 | 7,883.00 | -2.01% | 305,200 |
| May 30, 2025 | 8,108.00 | 8,110.00 | 7,989.00 | 8,045.00 | 8,045.00 | -2.69% | 425,600 |
| May 29, 2025 | 8,235.00 | 8,307.00 | 8,183.00 | 8,267.00 | 8,267.00 | 0.88% | 326,500 |
| May 28, 2025 | 8,392.00 | 8,392.00 | 8,185.00 | 8,195.00 | 8,195.00 | -0.57% | 248,000 |
| May 27, 2025 | 8,200.00 | 8,250.00 | 8,147.00 | 8,242.00 | 8,242.00 | -0.79% | 276,900 |
| May 26, 2025 | 8,140.00 | 8,310.00 | 8,122.00 | 8,308.00 | 8,308.00 | 1.40% | 237,900 |
| May 23, 2025 | 8,226.00 | 8,347.00 | 8,189.00 | 8,193.00 | 8,193.00 | 0.06% | 266,400 |