Tokyo Seimitsu Co., Ltd. (TYO:7729)
Japan
· Delayed Price · Currency is JPY 17,355
+5 (0.03%)
Apr 28, 2026, 3:30 PM JST
Tokyo Seimitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 16,790.00 | 16,880.00 | 16,390.00 | 16,500.00 | 16,370.93 | 1.73% | 318,300 |
| Feb 17, 2026 | 16,350.00 | 16,400.00 | 15,910.00 | 16,220.00 | 16,093.12 | -1.40% | 321,300 |
| Feb 16, 2026 | 17,115.00 | 17,140.00 | 16,445.00 | 16,450.00 | 16,321.32 | -1.08% | 366,400 |
| Feb 13, 2026 | 16,915.00 | 17,210.00 | 16,575.00 | 16,630.00 | 16,499.91 | -2.86% | 366,400 |
| Feb 12, 2026 | 17,000.00 | 17,455.00 | 16,900.00 | 17,120.00 | 16,986.08 | 2.51% | 495,100 |
| Feb 10, 2026 | 16,150.00 | 16,860.00 | 15,850.00 | 16,700.00 | 16,569.37 | 5.56% | 781,900 |
| Feb 9, 2026 | 15,045.00 | 16,170.00 | 14,440.00 | 15,820.00 | 15,696.25 | 14.27% | 1,158,500 |
| Feb 6, 2026 | 13,330.00 | 13,960.00 | 13,250.00 | 13,845.00 | 13,736.70 | 2.10% | 450,600 |
| Feb 5, 2026 | 13,805.00 | 13,895.00 | 13,395.00 | 13,560.00 | 13,453.93 | -3.11% | 344,200 |
| Feb 4, 2026 | 13,945.00 | 14,065.00 | 13,625.00 | 13,995.00 | 13,885.53 | -1.20% | 246,600 |
| Feb 3, 2026 | 13,900.00 | 14,205.00 | 13,705.00 | 14,165.00 | 14,054.20 | 5.59% | 408,600 |
| Feb 2, 2026 | 13,570.00 | 14,025.00 | 13,350.00 | 13,415.00 | 13,310.06 | -3.84% | 533,300 |
| Jan 30, 2026 | 14,300.00 | 14,480.00 | 13,835.00 | 13,950.00 | 13,840.88 | -0.68% | 561,600 |
| Jan 29, 2026 | 14,350.00 | 14,860.00 | 13,755.00 | 14,045.00 | 13,935.13 | 0.72% | 850,600 |
| Jan 28, 2026 | 13,740.00 | 13,960.00 | 13,500.00 | 13,945.00 | 13,835.92 | 2.80% | 528,600 |
| Jan 27, 2026 | 13,160.00 | 13,635.00 | 13,110.00 | 13,565.00 | 13,458.89 | 3.59% | 312,000 |
| Jan 26, 2026 | 13,110.00 | 13,410.00 | 13,055.00 | 13,095.00 | 12,992.57 | -3.68% | 343,600 |
| Jan 23, 2026 | 13,535.00 | 13,890.00 | 13,500.00 | 13,595.00 | 13,488.65 | 0.44% | 497,700 |
| Jan 22, 2026 | 13,205.00 | 14,050.00 | 13,125.00 | 13,535.00 | 13,429.12 | 7.00% | 742,200 |
| Jan 21, 2026 | 12,200.00 | 12,670.00 | 12,200.00 | 12,650.00 | 12,551.05 | 1.81% | 260,600 |
| Jan 20, 2026 | 12,605.00 | 12,655.00 | 12,330.00 | 12,425.00 | 12,327.81 | -1.82% | 202,400 |
| Jan 19, 2026 | 12,675.00 | 12,700.00 | 12,460.00 | 12,655.00 | 12,556.01 | -1.09% | 240,600 |
| Jan 16, 2026 | 12,540.00 | 12,795.00 | 12,355.00 | 12,795.00 | 12,694.91 | 3.73% | 341,300 |
| Jan 15, 2026 | 12,295.00 | 12,350.00 | 12,050.00 | 12,335.00 | 12,238.51 | -1.32% | 279,200 |
| Jan 14, 2026 | 12,360.00 | 12,540.00 | 12,250.00 | 12,500.00 | 12,402.22 | 0.97% | 269,300 |
| Jan 13, 2026 | 12,100.00 | 12,540.00 | 12,070.00 | 12,380.00 | 12,283.16 | 5.27% | 360,000 |
| Jan 9, 2026 | 11,740.00 | 11,895.00 | 11,470.00 | 11,760.00 | 11,668.01 | 0.34% | 276,400 |
| Jan 8, 2026 | 11,785.00 | 11,980.00 | 11,700.00 | 11,720.00 | 11,628.32 | -0.59% | 199,500 |
| Jan 7, 2026 | 11,945.00 | 12,215.00 | 11,765.00 | 11,790.00 | 11,697.77 | 0.73% | 416,500 |
| Jan 6, 2026 | 11,715.00 | 11,865.00 | 11,575.00 | 11,705.00 | 11,613.44 | 1.47% | 356,300 |
| Jan 5, 2026 | 11,350.00 | 11,600.00 | 11,300.00 | 11,535.00 | 11,444.77 | 3.87% | 286,800 |
| Dec 30, 2025 | 11,100.00 | 11,255.00 | 11,070.00 | 11,105.00 | 11,018.13 | -0.94% | 157,600 |
| Dec 29, 2025 | 11,380.00 | 11,380.00 | 11,090.00 | 11,210.00 | 11,122.31 | -1.88% | 223,700 |
| Dec 26, 2025 | 11,440.00 | 11,515.00 | 11,270.00 | 11,425.00 | 11,335.63 | 1.20% | 256,100 |
| Dec 25, 2025 | 11,105.00 | 11,290.00 | 11,055.00 | 11,290.00 | 11,201.68 | 1.71% | 150,600 |
| Dec 24, 2025 | 11,095.00 | 11,260.00 | 10,995.00 | 11,100.00 | 11,013.17 | 1.19% | 273,400 |
| Dec 23, 2025 | 11,085.00 | 11,230.00 | 10,880.00 | 10,970.00 | 10,884.19 | -0.72% | 324,500 |
| Dec 22, 2025 | 10,895.00 | 11,170.00 | 10,730.00 | 11,050.00 | 10,963.56 | 6.40% | 309,800 |
| Dec 19, 2025 | 10,380.00 | 10,460.00 | 10,330.00 | 10,385.00 | 10,303.76 | 0.78% | 215,600 |
| Dec 18, 2025 | 10,205.00 | 10,465.00 | 10,200.00 | 10,305.00 | 10,224.39 | -1.86% | 237,400 |
| Dec 17, 2025 | 10,165.00 | 10,540.00 | 10,100.00 | 10,500.00 | 10,417.86 | 2.89% | 316,400 |
| Dec 16, 2025 | 10,300.00 | 10,455.00 | 10,200.00 | 10,205.00 | 10,125.17 | -1.31% | 328,300 |
| Dec 15, 2025 | 10,660.00 | 10,740.00 | 10,300.00 | 10,340.00 | 10,259.12 | -5.22% | 277,600 |
| Dec 12, 2025 | 10,990.00 | 11,000.00 | 10,805.00 | 10,910.00 | 10,824.66 | -0.05% | 283,500 |
| Dec 11, 2025 | 11,170.00 | 11,200.00 | 10,865.00 | 10,915.00 | 10,829.62 | -1.76% | 239,500 |
| Dec 10, 2025 | 10,910.00 | 11,135.00 | 10,765.00 | 11,110.00 | 11,023.09 | 1.32% | 328,900 |
| Dec 9, 2025 | 10,885.00 | 11,070.00 | 10,820.00 | 10,965.00 | 10,879.23 | 1.06% | 212,400 |
| Dec 8, 2025 | 10,845.00 | 10,890.00 | 10,700.00 | 10,850.00 | 10,765.13 | 1.45% | 160,600 |
| Dec 5, 2025 | 10,680.00 | 10,810.00 | 10,590.00 | 10,695.00 | 10,611.34 | -1.25% | 156,900 |
| Dec 4, 2025 | 10,720.00 | 10,930.00 | 10,550.00 | 10,830.00 | 10,745.28 | 1.26% | 246,600 |
| Dec 3, 2025 | 10,560.00 | 10,790.00 | 10,430.00 | 10,695.00 | 10,611.34 | 3.83% | 321,200 |
| Dec 2, 2025 | 10,405.00 | 10,495.00 | 10,265.00 | 10,300.00 | 10,219.43 | -0.39% | 171,400 |
| Dec 1, 2025 | 10,545.00 | 10,655.00 | 10,270.00 | 10,340.00 | 10,259.12 | -0.34% | 197,400 |