Tokyo Seimitsu Co., Ltd. (TYO:7729)
Japan · Delayed Price · Currency is JPY 17,575
-130 (-0.73%)
May 28, 2026, 10:15 AM JST
Tokyo Seimitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 17,795.00 | 18,310.00 | 17,665.00 | 17,705.00 | 17,705.00 | 1.49% | 318,800 |
| May 26, 2026 | 17,950.00 | 17,985.00 | 17,345.00 | 17,445.00 | 17,445.00 | -4.93% | 369,700 |
| May 25, 2026 | 17,770.00 | 18,455.00 | 17,580.00 | 18,350.00 | 18,350.00 | 8.48% | 561,400 |
| May 22, 2026 | 16,650.00 | 17,080.00 | 16,555.00 | 16,915.00 | 16,915.00 | 3.17% | 313,500 |
| May 21, 2026 | 16,390.00 | 16,665.00 | 16,235.00 | 16,395.00 | 16,395.00 | 4.89% | 380,400 |
| May 20, 2026 | 15,700.00 | 15,905.00 | 15,260.00 | 15,630.00 | 15,630.00 | -1.79% | 449,600 |
| May 19, 2026 | 16,200.00 | 16,445.00 | 15,475.00 | 15,915.00 | 15,915.00 | -2.93% | 513,000 |
| May 18, 2026 | 16,515.00 | 16,590.00 | 16,075.00 | 16,395.00 | 16,395.00 | -0.73% | 366,700 |
| May 15, 2026 | 18,155.00 | 18,230.00 | 16,425.00 | 16,515.00 | 16,515.00 | -7.04% | 719,700 |
| May 14, 2026 | 19,285.00 | 19,320.00 | 17,560.00 | 17,765.00 | 17,765.00 | -4.95% | 986,600 |
| May 13, 2026 | 18,585.00 | 19,070.00 | 18,510.00 | 18,690.00 | 18,690.00 | -1.55% | 434,800 |
| May 12, 2026 | 19,365.00 | 19,365.00 | 18,710.00 | 18,985.00 | 18,985.00 | 0.66% | 342,100 |
| May 11, 2026 | 19,400.00 | 19,400.00 | 18,780.00 | 18,860.00 | 18,860.00 | 0.51% | 422,100 |
| May 8, 2026 | 18,000.00 | 18,765.00 | 17,740.00 | 18,765.00 | 18,765.00 | 2.51% | 444,600 |
| May 7, 2026 | 18,375.00 | 18,675.00 | 18,255.00 | 18,305.00 | 18,305.00 | 5.47% | 477,100 |
| May 1, 2026 | 17,240.00 | 17,430.00 | 17,130.00 | 17,355.00 | 17,355.00 | 1.31% | 262,400 |
| Apr 30, 2026 | 17,355.00 | 17,635.00 | 17,095.00 | 17,130.00 | 17,130.00 | -1.30% | 488,100 |
| Apr 28, 2026 | 17,325.00 | 17,675.00 | 17,140.00 | 17,355.00 | 17,355.00 | 0.03% | 409,700 |
| Apr 27, 2026 | 17,640.00 | 17,800.00 | 17,225.00 | 17,350.00 | 17,350.00 | -0.46% | 247,100 |
| Apr 24, 2026 | 16,950.00 | 17,610.00 | 16,905.00 | 17,430.00 | 17,430.00 | 3.14% | 348,600 |
| Apr 23, 2026 | 17,220.00 | 17,295.00 | 16,745.00 | 16,900.00 | 16,900.00 | 1.50% | 435,600 |
| Apr 22, 2026 | 16,715.00 | 16,820.00 | 16,460.00 | 16,650.00 | 16,650.00 | -0.42% | 429,100 |
| Apr 21, 2026 | 16,440.00 | 16,720.00 | 16,270.00 | 16,720.00 | 16,720.00 | 2.89% | 280,600 |
| Apr 20, 2026 | 16,665.00 | 16,665.00 | 16,205.00 | 16,250.00 | 16,250.00 | -1.04% | 206,100 |
| Apr 17, 2026 | 16,810.00 | 16,900.00 | 16,400.00 | 16,420.00 | 16,420.00 | -3.10% | 214,500 |
| Apr 16, 2026 | 16,595.00 | 16,995.00 | 16,510.00 | 16,945.00 | 16,945.00 | 2.42% | 323,600 |
| Apr 15, 2026 | 16,435.00 | 16,765.00 | 16,300.00 | 16,545.00 | 16,545.00 | 3.18% | 482,600 |
| Apr 14, 2026 | 16,100.00 | 16,315.00 | 15,905.00 | 16,035.00 | 16,035.00 | 2.13% | 339,000 |
| Apr 13, 2026 | 15,605.00 | 15,815.00 | 15,415.00 | 15,700.00 | 15,700.00 | -1.20% | 312,400 |
| Apr 10, 2026 | 15,680.00 | 15,925.00 | 15,605.00 | 15,890.00 | 15,890.00 | 3.22% | 315,600 |
| Apr 9, 2026 | 15,345.00 | 15,395.00 | 15,090.00 | 15,395.00 | 15,395.00 | 1.28% | 284,700 |
| Apr 8, 2026 | 15,100.00 | 15,260.00 | 14,800.00 | 15,200.00 | 15,200.00 | 8.30% | 398,900 |
| Apr 7, 2026 | 14,320.00 | 14,335.00 | 14,035.00 | 14,035.00 | 14,035.00 | -0.81% | 136,000 |
| Apr 6, 2026 | 14,050.00 | 14,465.00 | 14,050.00 | 14,150.00 | 14,150.00 | 0.60% | 191,800 |
| Apr 3, 2026 | 14,210.00 | 14,250.00 | 13,915.00 | 14,065.00 | 14,065.00 | 1.96% | 172,200 |
| Apr 2, 2026 | 14,465.00 | 14,470.00 | 13,700.00 | 13,795.00 | 13,795.00 | -2.61% | 405,700 |
| Apr 1, 2026 | 13,905.00 | 14,165.00 | 13,780.00 | 14,165.00 | 14,165.00 | 7.23% | 309,400 |
| Mar 31, 2026 | 13,000.00 | 13,385.00 | 12,850.00 | 13,210.00 | 13,210.00 | -1.56% | 353,800 |
| Mar 30, 2026 | 13,180.00 | 13,510.00 | 13,130.00 | 13,420.00 | 13,420.00 | -4.41% | 326,100 |
| Mar 27, 2026 | 14,030.00 | 14,215.00 | 13,755.00 | 14,190.00 | 14,039.00 | -3.01% | 425,800 |
| Mar 26, 2026 | 14,580.00 | 14,705.00 | 14,470.00 | 14,630.00 | 14,474.32 | -0.71% | 253,600 |
| Mar 25, 2026 | 14,650.00 | 14,870.00 | 14,520.00 | 14,735.00 | 14,578.20 | 4.13% | 298,700 |
| Mar 24, 2026 | 14,285.00 | 14,385.00 | 13,850.00 | 14,150.00 | 13,999.43 | 2.87% | 302,800 |
| Mar 23, 2026 | 13,800.00 | 13,915.00 | 13,495.00 | 13,755.00 | 13,608.63 | -3.68% | 357,200 |
| Mar 19, 2026 | 14,500.00 | 14,680.00 | 14,280.00 | 14,280.00 | 14,128.04 | -4.00% | 323,800 |
| Mar 18, 2026 | 14,655.00 | 14,875.00 | 14,530.00 | 14,875.00 | 14,716.71 | 3.98% | 323,800 |
| Mar 17, 2026 | 15,130.00 | 15,130.00 | 14,270.00 | 14,305.00 | 14,152.78 | -2.59% | 352,700 |
| Mar 16, 2026 | 14,415.00 | 14,800.00 | 14,400.00 | 14,685.00 | 14,528.73 | 1.87% | 361,800 |
| Mar 13, 2026 | 14,355.00 | 14,600.00 | 14,270.00 | 14,415.00 | 14,261.61 | -3.61% | 543,100 |
| Mar 12, 2026 | 15,320.00 | 15,490.00 | 14,825.00 | 14,955.00 | 14,795.86 | -3.67% | 421,500 |