Tokyo Seimitsu Co., Ltd. (TYO:7729)
Japan
· Delayed Price · Currency is JPY 14,240
-1,915 (-11.85%)
Mar 9, 2026, 3:30 PM JST
Tokyo Seimitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,355.00 | 14,835.00 | 13,820.00 | 13,955.00 | - | -13.62% | 464,500 |
| Mar 6, 2026 | 15,690.00 | 16,170.00 | 15,690.00 | 16,155.00 | 16,155.00 | -1.13% | 470,700 |
| Mar 5, 2026 | 16,295.00 | 16,675.00 | 15,950.00 | 16,340.00 | 16,340.00 | 4.71% | 375,800 |
| Mar 4, 2026 | 16,005.00 | 16,580.00 | 15,365.00 | 15,605.00 | 15,605.00 | -6.64% | 506,600 |
| Mar 3, 2026 | 17,260.00 | 17,380.00 | 16,595.00 | 16,715.00 | 16,715.00 | -3.16% | 381,900 |
| Mar 2, 2026 | 16,780.00 | 17,625.00 | 16,670.00 | 17,260.00 | 17,260.00 | -0.23% | 387,700 |
| Feb 27, 2026 | 17,135.00 | 17,470.00 | 16,915.00 | 17,300.00 | 17,300.00 | -5.13% | 1,010,500 |
| Feb 26, 2026 | 18,185.00 | 18,375.00 | 17,820.00 | 18,235.00 | 18,235.00 | 1.93% | 482,200 |
| Feb 25, 2026 | 17,835.00 | 18,185.00 | 17,610.00 | 17,890.00 | 17,890.00 | 5.02% | 707,500 |
| Feb 24, 2026 | 16,895.00 | 17,105.00 | 16,675.00 | 17,035.00 | 17,035.00 | 0.83% | 403,600 |
| Feb 20, 2026 | 16,830.00 | 16,980.00 | 16,655.00 | 16,895.00 | 16,895.00 | -0.76% | 230,900 |
| Feb 19, 2026 | 16,700.00 | 17,140.00 | 16,700.00 | 17,025.00 | 17,025.00 | 3.18% | 238,700 |
| Feb 18, 2026 | 16,790.00 | 16,880.00 | 16,390.00 | 16,500.00 | 16,500.00 | 1.73% | 318,300 |
| Feb 17, 2026 | 16,350.00 | 16,400.00 | 15,910.00 | 16,220.00 | 16,220.00 | -1.40% | 321,300 |
| Feb 16, 2026 | 17,115.00 | 17,140.00 | 16,445.00 | 16,450.00 | 16,450.00 | -1.08% | 366,400 |
| Feb 13, 2026 | 16,915.00 | 17,210.00 | 16,575.00 | 16,630.00 | 16,630.00 | -2.86% | 366,400 |
| Feb 12, 2026 | 17,000.00 | 17,455.00 | 16,900.00 | 17,120.00 | 17,120.00 | 2.51% | 495,100 |
| Feb 10, 2026 | 16,150.00 | 16,860.00 | 15,850.00 | 16,700.00 | 16,700.00 | 5.56% | 781,900 |
| Feb 9, 2026 | 15,045.00 | 16,170.00 | 14,440.00 | 15,820.00 | 15,820.00 | 14.27% | 1,158,500 |
| Feb 6, 2026 | 13,330.00 | 13,960.00 | 13,250.00 | 13,845.00 | 13,845.00 | 2.10% | 450,600 |
| Feb 5, 2026 | 13,805.00 | 13,895.00 | 13,395.00 | 13,560.00 | 13,560.00 | -3.11% | 344,200 |
| Feb 4, 2026 | 13,945.00 | 14,065.00 | 13,625.00 | 13,995.00 | 13,995.00 | -1.20% | 246,600 |
| Feb 3, 2026 | 13,900.00 | 14,205.00 | 13,705.00 | 14,165.00 | 14,165.00 | 5.59% | 408,600 |
| Feb 2, 2026 | 13,570.00 | 14,025.00 | 13,350.00 | 13,415.00 | 13,415.00 | -3.84% | 533,300 |
| Jan 30, 2026 | 14,300.00 | 14,480.00 | 13,835.00 | 13,950.00 | 13,950.00 | -0.68% | 561,600 |
| Jan 29, 2026 | 14,350.00 | 14,860.00 | 13,755.00 | 14,045.00 | 14,045.00 | 0.72% | 850,600 |
| Jan 28, 2026 | 13,740.00 | 13,960.00 | 13,500.00 | 13,945.00 | 13,945.00 | 2.80% | 528,600 |
| Jan 27, 2026 | 13,160.00 | 13,635.00 | 13,110.00 | 13,565.00 | 13,565.00 | 3.59% | 312,000 |
| Jan 26, 2026 | 13,110.00 | 13,410.00 | 13,055.00 | 13,095.00 | 13,095.00 | -3.68% | 343,600 |
| Jan 23, 2026 | 13,535.00 | 13,890.00 | 13,500.00 | 13,595.00 | 13,595.00 | 0.44% | 497,700 |
| Jan 22, 2026 | 13,205.00 | 14,050.00 | 13,125.00 | 13,535.00 | 13,535.00 | 7.00% | 742,200 |
| Jan 21, 2026 | 12,200.00 | 12,670.00 | 12,200.00 | 12,650.00 | 12,650.00 | 1.81% | 260,600 |
| Jan 20, 2026 | 12,605.00 | 12,655.00 | 12,330.00 | 12,425.00 | 12,425.00 | -1.82% | 202,400 |
| Jan 19, 2026 | 12,675.00 | 12,700.00 | 12,460.00 | 12,655.00 | 12,655.00 | -1.09% | 240,600 |
| Jan 16, 2026 | 12,540.00 | 12,795.00 | 12,355.00 | 12,795.00 | 12,795.00 | 3.73% | 341,300 |
| Jan 15, 2026 | 12,295.00 | 12,350.00 | 12,050.00 | 12,335.00 | 12,335.00 | -1.32% | 279,200 |
| Jan 14, 2026 | 12,360.00 | 12,540.00 | 12,250.00 | 12,500.00 | 12,500.00 | 0.97% | 269,300 |
| Jan 13, 2026 | 12,100.00 | 12,540.00 | 12,070.00 | 12,380.00 | 12,380.00 | 5.27% | 360,000 |
| Jan 9, 2026 | 11,740.00 | 11,895.00 | 11,470.00 | 11,760.00 | 11,760.00 | 0.34% | 276,400 |
| Jan 8, 2026 | 11,785.00 | 11,980.00 | 11,700.00 | 11,720.00 | 11,720.00 | -0.59% | 199,500 |
| Jan 7, 2026 | 11,945.00 | 12,215.00 | 11,765.00 | 11,790.00 | 11,790.00 | 0.73% | 416,500 |
| Jan 6, 2026 | 11,715.00 | 11,865.00 | 11,575.00 | 11,705.00 | 11,705.00 | 1.47% | 356,300 |
| Jan 5, 2026 | 11,350.00 | 11,600.00 | 11,300.00 | 11,535.00 | 11,535.00 | 3.87% | 286,800 |
| Dec 30, 2025 | 11,100.00 | 11,255.00 | 11,070.00 | 11,105.00 | 11,105.00 | -0.94% | 157,600 |
| Dec 29, 2025 | 11,380.00 | 11,380.00 | 11,090.00 | 11,210.00 | 11,210.00 | -1.88% | 223,700 |
| Dec 26, 2025 | 11,440.00 | 11,515.00 | 11,270.00 | 11,425.00 | 11,425.00 | 1.20% | 256,100 |
| Dec 25, 2025 | 11,105.00 | 11,290.00 | 11,055.00 | 11,290.00 | 11,290.00 | 1.71% | 150,600 |
| Dec 24, 2025 | 11,095.00 | 11,260.00 | 10,995.00 | 11,100.00 | 11,100.00 | 1.19% | 273,400 |
| Dec 23, 2025 | 11,085.00 | 11,230.00 | 10,880.00 | 10,970.00 | 10,970.00 | -0.72% | 324,500 |
| Dec 22, 2025 | 10,895.00 | 11,170.00 | 10,730.00 | 11,050.00 | 11,050.00 | 6.40% | 309,800 |
| Dec 19, 2025 | 10,380.00 | 10,460.00 | 10,330.00 | 10,385.00 | 10,385.00 | 0.78% | 215,600 |
| Dec 18, 2025 | 10,205.00 | 10,465.00 | 10,200.00 | 10,305.00 | 10,305.00 | -1.86% | 237,400 |
| Dec 17, 2025 | 10,165.00 | 10,540.00 | 10,100.00 | 10,500.00 | 10,500.00 | 2.89% | 316,400 |
| Dec 16, 2025 | 10,300.00 | 10,455.00 | 10,200.00 | 10,205.00 | 10,205.00 | -1.31% | 328,300 |
| Dec 15, 2025 | 10,660.00 | 10,740.00 | 10,300.00 | 10,340.00 | 10,340.00 | -5.22% | 277,600 |
| Dec 12, 2025 | 10,990.00 | 11,000.00 | 10,805.00 | 10,910.00 | 10,910.00 | -0.05% | 283,500 |
| Dec 11, 2025 | 11,170.00 | 11,200.00 | 10,865.00 | 10,915.00 | 10,915.00 | -1.76% | 239,500 |
| Dec 10, 2025 | 10,910.00 | 11,135.00 | 10,765.00 | 11,110.00 | 11,110.00 | 1.32% | 328,900 |
| Dec 9, 2025 | 10,885.00 | 11,070.00 | 10,820.00 | 10,965.00 | 10,965.00 | 1.06% | 212,400 |
| Dec 8, 2025 | 10,845.00 | 10,890.00 | 10,700.00 | 10,850.00 | 10,850.00 | 1.45% | 160,600 |
| Dec 5, 2025 | 10,680.00 | 10,810.00 | 10,590.00 | 10,695.00 | 10,695.00 | -1.25% | 156,900 |
| Dec 4, 2025 | 10,720.00 | 10,930.00 | 10,550.00 | 10,830.00 | 10,830.00 | 1.26% | 246,600 |
| Dec 3, 2025 | 10,560.00 | 10,790.00 | 10,430.00 | 10,695.00 | 10,695.00 | 3.83% | 321,200 |
| Dec 2, 2025 | 10,405.00 | 10,495.00 | 10,265.00 | 10,300.00 | 10,300.00 | -0.39% | 171,400 |
| Dec 1, 2025 | 10,545.00 | 10,655.00 | 10,270.00 | 10,340.00 | 10,340.00 | -0.34% | 197,400 |
| Nov 28, 2025 | 10,455.00 | 10,545.00 | 10,300.00 | 10,375.00 | 10,375.00 | -0.10% | 219,600 |
| Nov 27, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,385.00 | 10,385.00 | 0.19% | 256,600 |
| Nov 26, 2025 | 10,300.00 | 10,420.00 | 10,255.00 | 10,365.00 | 10,365.00 | 1.32% | 217,200 |
| Nov 25, 2025 | 10,895.00 | 10,905.00 | 10,220.00 | 10,230.00 | 10,230.00 | -0.63% | 376,100 |
| Nov 21, 2025 | 10,320.00 | 10,410.00 | 10,200.00 | 10,295.00 | 10,295.00 | -4.98% | 681,100 |
| Nov 20, 2025 | 10,920.00 | 10,940.00 | 10,650.00 | 10,835.00 | 10,835.00 | 7.44% | 469,300 |
| Nov 19, 2025 | 10,290.00 | 10,300.00 | 9,940.00 | 10,085.00 | 10,085.00 | -2.09% | 302,100 |
| Nov 18, 2025 | 10,305.00 | 10,590.00 | 10,200.00 | 10,300.00 | 10,300.00 | -1.10% | 395,000 |
| Nov 17, 2025 | 10,345.00 | 10,450.00 | 10,225.00 | 10,415.00 | 10,415.00 | 1.36% | 247,600 |
| Nov 14, 2025 | 10,335.00 | 10,435.00 | 10,120.00 | 10,275.00 | 10,275.00 | -3.70% | 348,400 |
| Nov 13, 2025 | 10,690.00 | 10,870.00 | 10,640.00 | 10,670.00 | 10,670.00 | 0.61% | 511,300 |
| Nov 12, 2025 | 10,300.00 | 10,630.00 | 10,060.00 | 10,605.00 | 10,605.00 | -1.53% | 556,300 |
| Nov 11, 2025 | 11,105.00 | 11,135.00 | 10,590.00 | 10,770.00 | 10,770.00 | -1.60% | 351,000 |
| Nov 10, 2025 | 10,900.00 | 11,080.00 | 10,675.00 | 10,945.00 | 10,945.00 | 1.48% | 454,100 |
| Nov 7, 2025 | 10,560.00 | 10,905.00 | 10,445.00 | 10,785.00 | 10,785.00 | -0.69% | 586,000 |
| Nov 6, 2025 | 11,275.00 | 11,520.00 | 10,720.00 | 10,860.00 | 10,860.00 | -1.09% | 622,400 |
| Nov 5, 2025 | 9,651.00 | 11,145.00 | 9,363.00 | 10,980.00 | 10,980.00 | -1.44% | 2,352,100 |
| Nov 4, 2025 | 10,795.00 | 11,320.00 | 10,720.00 | 11,140.00 | 11,140.00 | 4.50% | 1,176,200 |
| Oct 31, 2025 | 10,315.00 | 10,800.00 | 10,315.00 | 10,660.00 | 10,660.00 | 3.39% | 627,800 |
| Oct 30, 2025 | 10,360.00 | 10,525.00 | 10,005.00 | 10,310.00 | 10,310.00 | -3.87% | 807,300 |
| Oct 29, 2025 | 10,555.00 | 10,830.00 | 10,435.00 | 10,725.00 | 10,725.00 | 3.62% | 507,400 |
| Oct 28, 2025 | 10,410.00 | 10,495.00 | 10,340.00 | 10,350.00 | 10,350.00 | -1.33% | 179,600 |
| Oct 27, 2025 | 10,500.00 | 10,500.00 | 10,290.00 | 10,490.00 | 10,490.00 | 2.14% | 265,800 |
| Oct 24, 2025 | 10,160.00 | 10,270.00 | 10,060.00 | 10,270.00 | 10,270.00 | 2.24% | 371,900 |
| Oct 23, 2025 | 9,997.00 | 10,095.00 | 9,921.00 | 10,045.00 | 10,045.00 | -1.66% | 331,300 |
| Oct 22, 2025 | 10,130.00 | 10,290.00 | 10,040.00 | 10,215.00 | 10,215.00 | -0.49% | 310,200 |
| Oct 21, 2025 | 10,365.00 | 10,425.00 | 10,165.00 | 10,265.00 | 10,265.00 | 0.05% | 240,400 |
| Oct 20, 2025 | 10,135.00 | 10,280.00 | 9,993.00 | 10,260.00 | 10,260.00 | 2.79% | 256,700 |
| Oct 17, 2025 | 10,075.00 | 10,090.00 | 9,937.00 | 9,982.00 | 9,982.00 | -1.99% | 291,000 |
| Oct 16, 2025 | 10,405.00 | 10,420.00 | 10,180.00 | 10,185.00 | 10,185.00 | 0.44% | 257,800 |
| Oct 15, 2025 | 9,934.00 | 10,140.00 | 9,901.00 | 10,140.00 | 10,140.00 | 1.68% | 313,400 |
| Oct 14, 2025 | 10,050.00 | 10,270.00 | 9,875.00 | 9,972.00 | 9,972.00 | -2.81% | 514,500 |
| Oct 10, 2025 | 10,320.00 | 10,370.00 | 10,155.00 | 10,260.00 | 10,260.00 | -1.87% | 412,200 |
| Oct 9, 2025 | 10,680.00 | 10,750.00 | 10,455.00 | 10,455.00 | 10,455.00 | -1.88% | 510,100 |
| Oct 8, 2025 | 10,615.00 | 10,820.00 | 10,600.00 | 10,655.00 | 10,655.00 | -2.38% | 299,300 |