Tokyo Seimitsu Co., Ltd. (TYO:7729)
Japan · Delayed Price · Currency is JPY 20,385
+1,130 (5.87%)
Jun 18, 2026, 1:50 PM JST
Tokyo Seimitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 19,850.00 | 20,320.00 | 19,785.00 | 20,275.00 | - | 5.30% | 172,300 |
| 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 |
| Jun 5, 2026 | 17,925.00 | 18,085.00 | 17,290.00 | 17,910.00 | 17,910.00 | -2.26% | 301,700 |
| Jun 4, 2026 | 17,360.00 | 18,765.00 | 17,310.00 | 18,325.00 | 18,325.00 | 3.44% | 382,400 |
| Jun 3, 2026 | 17,250.00 | 17,955.00 | 16,975.00 | 17,715.00 | 17,715.00 | 4.76% | 552,200 |
| Jun 2, 2026 | 16,975.00 | 16,990.00 | 16,240.00 | 16,910.00 | 16,910.00 | 0.54% | 340,100 |
| Jun 1, 2026 | 17,320.00 | 17,660.00 | 16,685.00 | 16,820.00 | 16,820.00 | -3.25% | 454,500 |
| May 29, 2026 | 17,970.00 | 17,970.00 | 17,190.00 | 17,385.00 | 17,385.00 | -1.05% | 498,200 |
| May 28, 2026 | 17,420.00 | 17,740.00 | 17,135.00 | 17,570.00 | 17,570.00 | -0.76% | 315,700 |
| 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 |