Tokyo Seimitsu Co., Ltd. (TYO:7729)
Japan · Delayed Price · Currency is JPY 18,305
+950 (5.47%)
May 7, 2026, 3:30 PM JST
Tokyo Seimitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.43% | 326,100 |
| Mar 27, 2026 | 14,030.00 | 14,215.00 | 13,755.00 | 14,190.00 | 14,079.00 | -3.01% | 425,800 |
| Mar 26, 2026 | 14,580.00 | 14,705.00 | 14,470.00 | 14,630.00 | 14,515.56 | -0.71% | 253,600 |
| Mar 25, 2026 | 14,650.00 | 14,870.00 | 14,520.00 | 14,735.00 | 14,619.74 | 4.13% | 298,700 |
| Mar 24, 2026 | 14,285.00 | 14,385.00 | 13,850.00 | 14,150.00 | 14,039.31 | 2.87% | 302,800 |
| Mar 23, 2026 | 13,800.00 | 13,915.00 | 13,495.00 | 13,755.00 | 13,647.40 | -3.68% | 357,200 |
| Mar 19, 2026 | 14,500.00 | 14,680.00 | 14,280.00 | 14,280.00 | 14,168.30 | -4.00% | 323,800 |
| Mar 18, 2026 | 14,655.00 | 14,875.00 | 14,530.00 | 14,875.00 | 14,758.64 | 3.98% | 323,800 |
| Mar 17, 2026 | 15,130.00 | 15,130.00 | 14,270.00 | 14,305.00 | 14,193.10 | -2.59% | 352,700 |
| Mar 16, 2026 | 14,415.00 | 14,800.00 | 14,400.00 | 14,685.00 | 14,570.13 | 1.87% | 361,800 |
| Mar 13, 2026 | 14,355.00 | 14,600.00 | 14,270.00 | 14,415.00 | 14,302.24 | -3.61% | 543,100 |
| Mar 12, 2026 | 15,320.00 | 15,490.00 | 14,825.00 | 14,955.00 | 14,838.02 | -3.67% | 421,500 |
| Mar 11, 2026 | 15,470.00 | 15,760.00 | 15,330.00 | 15,525.00 | 15,403.56 | 3.53% | 441,200 |
| Mar 10, 2026 | 15,055.00 | 15,475.00 | 14,760.00 | 14,995.00 | 14,877.70 | 5.30% | 413,500 |
| Mar 9, 2026 | 14,355.00 | 14,835.00 | 13,820.00 | 14,240.00 | 14,128.61 | -11.85% | 692,700 |
| Mar 6, 2026 | 15,690.00 | 16,170.00 | 15,690.00 | 16,155.00 | 16,028.63 | -1.13% | 470,700 |
| Mar 5, 2026 | 16,295.00 | 16,675.00 | 15,950.00 | 16,340.00 | 16,212.18 | 4.71% | 375,800 |
| Mar 4, 2026 | 16,005.00 | 16,580.00 | 15,365.00 | 15,605.00 | 15,482.93 | -6.64% | 506,600 |
| Mar 3, 2026 | 17,260.00 | 17,380.00 | 16,595.00 | 16,715.00 | 16,584.25 | -3.16% | 381,900 |
| Mar 2, 2026 | 16,780.00 | 17,625.00 | 16,670.00 | 17,260.00 | 17,124.99 | -0.23% | 387,700 |
| Feb 27, 2026 | 17,135.00 | 17,470.00 | 16,915.00 | 17,300.00 | 17,164.67 | -5.13% | 1,010,500 |
| Feb 26, 2026 | 18,185.00 | 18,375.00 | 17,820.00 | 18,235.00 | 18,092.36 | 1.93% | 482,200 |
| Feb 25, 2026 | 17,835.00 | 18,185.00 | 17,610.00 | 17,890.00 | 17,750.06 | 5.02% | 707,500 |
| Feb 24, 2026 | 16,895.00 | 17,105.00 | 16,675.00 | 17,035.00 | 16,901.75 | 0.83% | 403,600 |
| Feb 20, 2026 | 16,830.00 | 16,980.00 | 16,655.00 | 16,895.00 | 16,762.84 | -0.76% | 230,900 |
| Feb 19, 2026 | 16,700.00 | 17,140.00 | 16,700.00 | 17,025.00 | 16,891.82 | 3.18% | 238,700 |