Tokyo Seimitsu Co., Ltd. (TYO:7729)
Japan · Delayed Price · Currency is JPY 18,950
-320 (-1.66%)
Aug 18, 2026, 2:00 PM JST
Tokyo Seimitsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 19,570.00 | 19,570.00 | 19,030.00 | 19,400.00 | - | 0.67% | 61,400 |
| Aug 17, 2026 | 18,920.00 | 19,375.00 | 18,730.00 | 19,270.00 | 19,270.00 | 0.65% | 229,800 |
| Aug 14, 2026 | 19,370.00 | 19,585.00 | 18,685.00 | 19,145.00 | 19,145.00 | 2.43% | 440,600 |
| Aug 13, 2026 | 18,810.00 | 19,035.00 | 18,480.00 | 18,690.00 | 18,690.00 | 1.25% | 452,200 |
| Aug 12, 2026 | 18,405.00 | 18,715.00 | 18,005.00 | 18,460.00 | 18,460.00 | 2.02% | 427,300 |
| Aug 10, 2026 | 17,685.00 | 18,475.00 | 17,685.00 | 18,095.00 | 18,095.00 | 4.14% | 363,200 |
| Aug 7, 2026 | 17,985.00 | 18,205.00 | 17,145.00 | 17,375.00 | 17,375.00 | -3.42% | 439,400 |
| Aug 6, 2026 | 18,680.00 | 18,680.00 | 17,550.00 | 17,990.00 | 17,990.00 | -4.08% | 580,500 |
| Aug 5, 2026 | 18,100.00 | 18,985.00 | 17,625.00 | 18,755.00 | 18,755.00 | 3.85% | 1,096,700 |
| Aug 4, 2026 | 17,120.00 | 18,060.00 | 16,950.00 | 18,060.00 | 18,060.00 | 4.79% | 584,600 |
| Aug 3, 2026 | 16,855.00 | 17,270.00 | 16,670.00 | 17,235.00 | 17,235.00 | 0.44% | 450,200 |
| Jul 31, 2026 | 17,045.00 | 17,480.00 | 16,560.00 | 17,160.00 | 17,160.00 | 11.10% | 703,100 |
| Jul 30, 2026 | 15,000.00 | 15,690.00 | 14,715.00 | 15,445.00 | 15,445.00 | 4.64% | 743,200 |
| Jul 29, 2026 | 15,905.00 | 16,210.00 | 14,390.00 | 14,760.00 | 14,760.00 | -8.44% | 701,800 |
| Jul 28, 2026 | 17,465.00 | 17,645.00 | 15,965.00 | 16,120.00 | 16,120.00 | -9.77% | 726,700 |
| Jul 27, 2026 | 17,770.00 | 17,865.00 | 17,315.00 | 17,865.00 | 17,865.00 | 1.97% | 366,300 |
| Jul 24, 2026 | 18,045.00 | 18,135.00 | 17,275.00 | 17,520.00 | 17,520.00 | -5.01% | 375,800 |
| Jul 23, 2026 | 18,655.00 | 19,005.00 | 18,390.00 | 18,445.00 | 18,445.00 | 1.04% | 329,000 |
| Jul 22, 2026 | 18,585.00 | 19,195.00 | 18,195.00 | 18,255.00 | 18,255.00 | 0.38% | 438,200 |
| Jul 21, 2026 | 17,295.00 | 18,250.00 | 16,770.00 | 18,185.00 | 18,185.00 | 6.63% | 577,200 |
| Jul 17, 2026 | 17,910.00 | 17,965.00 | 16,420.00 | 17,055.00 | 17,055.00 | -9.52% | 660,000 |
| Jul 16, 2026 | 18,600.00 | 18,895.00 | 18,120.00 | 18,850.00 | 18,850.00 | -1.87% | 450,800 |
| Jul 15, 2026 | 18,470.00 | 19,210.00 | 18,325.00 | 19,210.00 | 19,210.00 | 4.83% | 412,600 |
| Jul 14, 2026 | 18,415.00 | 18,505.00 | 17,610.00 | 18,325.00 | 18,325.00 | -2.60% | 427,600 |
| Jul 13, 2026 | 18,910.00 | 19,420.00 | 18,625.00 | 18,815.00 | 18,815.00 | -0.48% | 453,800 |
| Jul 10, 2026 | 18,400.00 | 19,295.00 | 18,350.00 | 18,905.00 | 18,905.00 | 4.42% | 629,800 |
| Jul 9, 2026 | 17,815.00 | 18,235.00 | 17,595.00 | 18,105.00 | 18,105.00 | 4.47% | 380,500 |
| Jul 8, 2026 | 17,200.00 | 18,095.00 | 17,095.00 | 17,330.00 | 17,330.00 | -2.31% | 559,700 |
| Jul 7, 2026 | 18,510.00 | 18,735.00 | 17,720.00 | 17,740.00 | 17,740.00 | -5.79% | 592,300 |
| Jul 6, 2026 | 19,405.00 | 19,550.00 | 18,300.00 | 18,830.00 | 18,830.00 | -2.79% | 589,100 |
| Jul 3, 2026 | 18,235.00 | 19,540.00 | 18,050.00 | 19,370.00 | 19,370.00 | 1.36% | 855,300 |
| Jul 2, 2026 | 20,015.00 | 20,185.00 | 19,110.00 | 19,110.00 | 19,110.00 | -8.65% | 638,400 |
| Jul 1, 2026 | 21,000.00 | 21,310.00 | 20,520.00 | 20,920.00 | 20,920.00 | 3.92% | 522,000 |
| Jun 30, 2026 | 19,675.00 | 20,345.00 | 19,300.00 | 20,130.00 | 20,130.00 | 4.44% | 366,500 |
| Jun 29, 2026 | 19,320.00 | 19,370.00 | 18,370.00 | 19,275.00 | 19,275.00 | -0.23% | 300,700 |
| Jun 26, 2026 | 19,560.00 | 19,940.00 | 18,840.00 | 19,320.00 | 19,320.00 | -3.69% | 319,900 |
| Jun 25, 2026 | 19,850.00 | 20,170.00 | 19,365.00 | 20,060.00 | 20,060.00 | 7.10% | 395,500 |
| Jun 24, 2026 | 18,865.00 | 19,530.00 | 18,355.00 | 18,730.00 | 18,730.00 | -0.90% | 327,300 |
| Jun 23, 2026 | 20,495.00 | 20,495.00 | 18,900.00 | 18,900.00 | 18,900.00 | -6.25% | 349,700 |
| Jun 22, 2026 | 20,075.00 | 20,415.00 | 19,935.00 | 20,160.00 | 20,160.00 | 0.42% | 281,300 |
| Jun 19, 2026 | 20,645.00 | 20,845.00 | 19,900.00 | 20,075.00 | 20,075.00 | -0.35% | 435,200 |
| Jun 18, 2026 | 19,850.00 | 20,485.00 | 19,785.00 | 20,145.00 | 20,145.00 | 4.62% | 439,500 |
| Jun 17, 2026 | 18,490.00 | 19,530.00 | 18,485.00 | 19,255.00 | 19,255.00 | 0.34% | 346,200 |
| Jun 16, 2026 | 19,775.00 | 19,880.00 | 19,190.00 | 19,190.00 | 19,190.00 | -2.88% | 442,100 |
| Jun 15, 2026 | 19,455.00 | 19,840.00 | 19,085.00 | 19,760.00 | 19,760.00 | 5.92% | 528,600 |
| Jun 12, 2026 | 18,430.00 | 19,220.00 | 18,300.00 | 18,655.00 | 18,655.00 | 6.72% | 489,500 |
| Jun 11, 2026 | 16,355.00 | 17,865.00 | 16,235.00 | 17,480.00 | 17,480.00 | 3.28% | 496,100 |
| Jun 10, 2026 | 17,270.00 | 18,280.00 | 16,925.00 | 16,925.00 | 16,925.00 | -3.40% | 585,400 |
| Jun 9, 2026 | 16,995.00 | 17,875.00 | 16,790.00 | 17,520.00 | 17,520.00 | 5.29% | 425,100 |
| Jun 8, 2026 | 15,910.00 | 16,810.00 | 15,850.00 | 16,640.00 | 16,640.00 | -7.09% | 396,900 |