Tokyo Seimitsu Co., Ltd. (TYO:7729)
Japan · Delayed Price · Currency is JPY 18,040
+295 (1.66%)
Oct 16, 2026, 3:30 PM JST
Tokyo Seimitsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 17,970.00 | 18,385.00 | 17,700.00 | 18,040.00 | 18,040.00 | 1.66% | 342,000 |
| Oct 15, 2026 | 18,590.00 | 18,740.00 | 17,375.00 | 17,745.00 | 17,745.00 | -8.93% | 612,500 |
| Oct 14, 2026 | 19,370.00 | 20,015.00 | 19,200.00 | 19,485.00 | 19,485.00 | -0.49% | 370,300 |
| Oct 13, 2026 | 19,830.00 | 20,030.00 | 19,370.00 | 19,580.00 | 19,580.00 | -4.91% | 352,800 |
| Oct 9, 2026 | 19,700.00 | 20,600.00 | 19,610.00 | 20,590.00 | 20,590.00 | 1.80% | 320,600 |
| Oct 8, 2026 | 20,030.00 | 20,580.00 | 20,020.00 | 20,225.00 | 20,225.00 | -0.91% | 287,000 |
| Oct 7, 2026 | 20,210.00 | 20,635.00 | 19,865.00 | 20,410.00 | 20,410.00 | -0.17% | 267,100 |
| Oct 6, 2026 | 19,930.00 | 20,500.00 | 19,850.00 | 20,445.00 | 20,445.00 | 1.69% | 260,500 |
| Oct 5, 2026 | 19,780.00 | 20,115.00 | 19,690.00 | 20,105.00 | 20,105.00 | 4.69% | 404,000 |
| Oct 2, 2026 | 19,500.00 | 19,755.00 | 19,205.00 | 19,205.00 | 19,205.00 | -2.46% | 341,400 |
| Oct 1, 2026 | 18,980.00 | 19,690.00 | 18,835.00 | 19,690.00 | 19,690.00 | 5.60% | 361,900 |
| Sep 30, 2026 | 18,705.00 | 19,065.00 | 18,345.00 | 18,645.00 | 18,645.00 | 1.30% | 400,300 |
| Sep 29, 2026 | 17,815.00 | 18,435.00 | 17,800.00 | 18,405.00 | 18,405.00 | 4.56% | 453,000 |
| Sep 28, 2026 | 18,200.00 | 18,460.00 | 17,720.00 | 17,755.00 | 17,603.00 | 0.45% | 413,200 |
| Sep 25, 2026 | 17,350.00 | 17,700.00 | 17,290.00 | 17,675.00 | 17,523.68 | 2.23% | 318,500 |
| Sep 24, 2026 | 17,510.00 | 17,590.00 | 17,085.00 | 17,290.00 | 17,141.98 | -0.20% | 413,100 |
| Sep 18, 2026 | 16,610.00 | 17,325.00 | 16,605.00 | 17,325.00 | 17,176.68 | 6.39% | 481,500 |
| Sep 17, 2026 | 16,900.00 | 16,900.00 | 16,215.00 | 16,285.00 | 16,145.58 | -1.33% | 243,600 |
| Sep 16, 2026 | 16,125.00 | 16,580.00 | 16,000.00 | 16,505.00 | 16,363.70 | 1.54% | 166,300 |
| Sep 15, 2026 | 15,725.00 | 16,335.00 | 15,685.00 | 16,255.00 | 16,115.84 | 0.81% | 194,500 |
| Sep 14, 2026 | 15,855.00 | 16,145.00 | 15,540.00 | 16,125.00 | 15,986.95 | -0.98% | 308,900 |
| Sep 11, 2026 | 16,060.00 | 16,415.00 | 15,955.00 | 16,285.00 | 16,145.58 | -3.41% | 266,400 |
| Sep 10, 2026 | 16,720.00 | 16,915.00 | 16,515.00 | 16,860.00 | 16,715.66 | 0.84% | 236,700 |
| Sep 9, 2026 | 16,695.00 | 17,225.00 | 16,675.00 | 16,720.00 | 16,576.86 | 0.21% | 274,000 |
| Sep 8, 2026 | 17,370.00 | 17,785.00 | 16,685.00 | 16,685.00 | 16,542.16 | -5.20% | 255,600 |
| Sep 7, 2026 | 17,400.00 | 17,830.00 | 17,320.00 | 17,600.00 | 17,449.33 | 4.45% | 285,500 |
| Sep 4, 2026 | 16,785.00 | 17,060.00 | 16,685.00 | 16,850.00 | 16,705.75 | 0.39% | 197,500 |
| Sep 3, 2026 | 17,015.00 | 17,015.00 | 16,645.00 | 16,785.00 | 16,641.30 | -0.27% | 231,500 |
| Sep 2, 2026 | 16,875.00 | 17,065.00 | 16,710.00 | 16,830.00 | 16,685.92 | -3.05% | 329,100 |
| Sep 1, 2026 | 17,440.00 | 17,565.00 | 17,090.00 | 17,360.00 | 17,211.38 | -2.22% | 309,600 |
| Aug 31, 2026 | 17,190.00 | 17,775.00 | 17,115.00 | 17,755.00 | 17,603.00 | -1.31% | 500,000 |
| Aug 28, 2026 | 18,375.00 | 18,530.00 | 17,875.00 | 17,990.00 | 17,835.99 | -1.64% | 268,900 |
| Aug 27, 2026 | 18,460.00 | 18,800.00 | 17,970.00 | 18,290.00 | 18,133.42 | 1.05% | 357,100 |
| Aug 26, 2026 | 17,810.00 | 18,100.00 | 17,515.00 | 18,100.00 | 17,945.05 | 0.50% | 296,100 |
| Aug 25, 2026 | 17,335.00 | 18,150.00 | 17,060.00 | 18,010.00 | 17,855.82 | 2.36% | 328,700 |
| Aug 24, 2026 | 17,415.00 | 17,925.00 | 17,085.00 | 17,595.00 | 17,444.37 | 1.76% | 672,300 |
| Aug 21, 2026 | 16,940.00 | 17,400.00 | 16,780.00 | 17,290.00 | 17,141.98 | -0.29% | 377,100 |
| Aug 20, 2026 | 17,410.00 | 17,515.00 | 17,005.00 | 17,340.00 | 17,191.55 | -1.64% | 476,200 |
| Aug 19, 2026 | 16,980.00 | 17,985.00 | 16,940.00 | 17,630.00 | 17,479.07 | -5.11% | 490,900 |
| Aug 18, 2026 | 19,570.00 | 19,570.00 | 18,580.00 | 18,580.00 | 18,420.94 | -3.58% | 380,000 |
| Aug 17, 2026 | 18,920.00 | 19,375.00 | 18,730.00 | 19,270.00 | 19,105.03 | 0.65% | 229,800 |
| Aug 14, 2026 | 19,370.00 | 19,585.00 | 18,685.00 | 19,145.00 | 18,981.10 | 2.43% | 440,600 |
| Aug 13, 2026 | 18,810.00 | 19,035.00 | 18,480.00 | 18,690.00 | 18,530.00 | 1.25% | 452,200 |
| Aug 12, 2026 | 18,405.00 | 18,715.00 | 18,005.00 | 18,460.00 | 18,301.96 | 2.02% | 427,300 |
| Aug 10, 2026 | 17,685.00 | 18,475.00 | 17,685.00 | 18,095.00 | 17,940.09 | 4.14% | 363,200 |
| Aug 7, 2026 | 17,985.00 | 18,205.00 | 17,145.00 | 17,375.00 | 17,226.25 | -3.42% | 439,400 |
| Aug 6, 2026 | 18,680.00 | 18,680.00 | 17,550.00 | 17,990.00 | 17,835.99 | -4.08% | 580,500 |
| Aug 5, 2026 | 18,100.00 | 18,985.00 | 17,625.00 | 18,755.00 | 18,594.44 | 3.85% | 1,096,700 |
| Aug 4, 2026 | 17,120.00 | 18,060.00 | 16,950.00 | 18,060.00 | 17,905.39 | 4.79% | 584,600 |
| Aug 3, 2026 | 16,855.00 | 17,270.00 | 16,670.00 | 17,235.00 | 17,087.45 | 0.44% | 450,200 |