Tokyo Seimitsu Co., Ltd 7729
TSE · Japan · Producer Manufacturing
¥19,205.00-485.00 (-2.46%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥19,205.00 | -2.46% | ¥19,500.00 | ¥19,755.00 | ¥19,205.00 | 341.40K |
| 2026-10-01 | ¥19,690.00 | +5.60% | ¥18,980.00 | ¥19,690.00 | ¥18,835.00 | 361.90K |
| 2026-09-30 | ¥18,645.00 | +1.30% | ¥18,705.00 | ¥19,065.00 | ¥18,345.00 | 400.30K |
| 2026-09-29 | ¥18,405.00 | +3.66% | ¥17,815.00 | ¥18,435.00 | ¥17,815.00 |
| 453.00K |
| 2026-09-28 | ¥17,755.00 | +0.45% | ¥18,200.00 | ¥18,460.00 | ¥17,720.00 | 413.20K |
| 2026-09-25 | ¥17,675.00 | +2.23% | ¥17,350.00 | ¥17,700.00 | ¥17,290.00 | 318.50K |
| 2026-09-24 | ¥17,290.00 | -0.20% | ¥17,510.00 | ¥17,590.00 | ¥17,085.00 | 413.10K |
| 2026-09-18 | ¥17,325.00 | +6.39% | ¥16,610.00 | ¥17,325.00 | ¥16,605.00 | 481.50K |
| 2026-09-17 | ¥16,285.00 | -1.33% | ¥16,900.00 | ¥16,900.00 | ¥16,215.00 | 243.60K |
| 2026-09-16 | ¥16,505.00 | +1.54% | ¥16,125.00 | ¥16,580.00 | ¥16,000.00 | 166.30K |
| 2026-09-15 | ¥16,255.00 | +0.81% | ¥15,725.00 | ¥16,335.00 | ¥15,685.00 | 194.50K |
| 2026-09-14 | ¥16,125.00 | -0.98% | ¥15,855.00 | ¥16,145.00 | ¥15,540.00 | 308.90K |
| 2026-09-11 | ¥16,285.00 | -3.41% | ¥16,060.00 | ¥16,415.00 | ¥15,955.00 | 266.40K |
| 2026-09-10 | ¥16,860.00 | +0.84% | ¥16,720.00 | ¥16,915.00 | ¥16,515.00 | 236.70K |
| 2026-09-09 | ¥16,720.00 | +0.21% | ¥16,695.00 | ¥17,225.00 | ¥16,675.00 | 274.00K |
| 2026-09-08 | ¥16,685.00 | -5.20% | ¥17,370.00 | ¥17,785.00 | ¥16,685.00 | 255.60K |
| 2026-09-07 | ¥17,600.00 | +4.45% | ¥17,400.00 | ¥17,830.00 | ¥17,320.00 | 285.50K |
| 2026-09-04 | ¥16,850.00 | +0.39% | ¥16,785.00 | ¥17,060.00 | ¥16,685.00 | 197.50K |
| 2026-09-03 | ¥16,785.00 | -0.27% | ¥17,015.00 | ¥17,015.00 | ¥16,645.00 | 231.50K |
| 2026-09-02 | ¥16,830.00 | -3.05% | ¥16,875.00 | ¥17,065.00 | ¥16,710.00 | 329.10K |
| 2026-09-01 | ¥17,360.00 | -2.22% | ¥17,440.00 | ¥17,565.00 | ¥17,090.00 | 309.60K |
| 2026-08-31 | ¥17,755.00 | -1.31% | ¥17,190.00 | ¥17,775.00 | ¥17,115.00 | 500.00K |
| 2026-08-28 | ¥17,990.00 | -1.64% | ¥18,375.00 | ¥18,530.00 | ¥17,875.00 | 268.90K |
| 2026-08-27 | ¥18,290.00 | +1.05% | ¥18,460.00 | ¥18,800.00 | ¥17,970.00 | 357.10K |
| 2026-08-26 | ¥18,100.00 | +0.50% | ¥17,810.00 | ¥18,100.00 | ¥17,515.00 | 296.10K |
| 2026-08-25 | ¥18,010.00 | +2.36% | ¥17,335.00 | ¥18,150.00 | ¥17,060.00 | 328.70K |
| 2026-08-24 | ¥17,595.00 | +1.76% | ¥17,415.00 | ¥17,925.00 | ¥17,085.00 | 672.30K |
| 2026-08-21 | ¥17,290.00 | -0.29% | ¥16,940.00 | ¥17,400.00 | ¥16,780.00 | 377.10K |
| 2026-08-20 | ¥17,340.00 | -1.64% | ¥17,410.00 | ¥17,515.00 | ¥17,005.00 | 476.20K |
| 2026-08-19 | ¥17,630.00 | -5.11% | ¥16,980.00 | ¥17,985.00 | ¥16,940.00 | 490.90K |
| 2026-08-18 | ¥18,580.00 | -3.58% | ¥19,570.00 | ¥19,570.00 | ¥18,580.00 | 380.00K |
| 2026-08-17 | ¥19,270.00 | +0.65% | ¥18,920.00 | ¥19,375.00 | ¥18,730.00 | 229.80K |
| 2026-08-14 | ¥19,145.00 | +2.43% | ¥19,370.00 | ¥19,585.00 | ¥18,685.00 | 440.60K |
| 2026-08-13 | ¥18,690.00 | +1.25% | ¥18,810.00 | ¥19,035.00 | ¥18,480.00 | 452.20K |
| 2026-08-12 | ¥18,460.00 | +2.02% | ¥18,405.00 | ¥18,715.00 | ¥18,005.00 | 427.30K |
| 2026-08-10 | ¥18,095.00 | +4.14% | ¥17,685.00 | ¥18,475.00 | ¥17,685.00 | 363.20K |
| 2026-08-07 | ¥17,375.00 | -3.42% | ¥17,985.00 | ¥18,205.00 | ¥17,145.00 | 439.40K |
| 2026-08-06 | ¥17,990.00 | -4.08% | ¥18,680.00 | ¥18,680.00 | ¥17,550.00 | 580.50K |
| 2026-08-05 | ¥18,755.00 | +3.85% | ¥18,100.00 | ¥18,985.00 | ¥17,625.00 | 1.10M |
| 2026-08-04 | ¥18,060.00 | +4.79% | ¥17,120.00 | ¥18,060.00 | ¥16,950.00 | 584.60K |
| 2026-08-03 | ¥17,235.00 | +0.44% | ¥16,855.00 | ¥17,270.00 | ¥16,670.00 | 450.20K |
| 2026-07-31 | ¥17,160.00 | +11.10% | ¥17,045.00 | ¥17,480.00 | ¥16,560.00 | 703.10K |
| 2026-07-30 | ¥15,445.00 | +4.64% | ¥15,000.00 | ¥15,690.00 | ¥14,715.00 | 743.20K |
| 2026-07-29 | ¥14,760.00 | -8.44% | ¥15,905.00 | ¥16,210.00 | ¥14,390.00 | 701.80K |
| 2026-07-28 | ¥16,120.00 | -9.77% | ¥17,465.00 | ¥17,645.00 | ¥15,965.00 | 726.70K |
| 2026-07-27 | ¥17,865.00 | +1.97% | ¥17,770.00 | ¥17,865.00 | ¥17,315.00 | 366.30K |
| 2026-07-24 | ¥17,520.00 | -5.01% | ¥18,045.00 | ¥18,120.00 | ¥17,275.00 | 375.80K |
| 2026-07-23 | ¥18,445.00 | +1.04% | ¥18,655.00 | ¥19,005.00 | ¥18,390.00 | 329.00K |
| 2026-07-22 | ¥18,255.00 | +0.38% | ¥18,585.00 | ¥19,195.00 | ¥18,195.00 | 438.20K |
| 2026-07-21 | ¥18,185.00 | +6.63% | ¥17,295.00 | ¥18,250.00 | ¥16,770.00 | 577.20K |
| 2026-07-17 | ¥17,055.00 | -9.52% | ¥17,910.00 | ¥17,965.00 | ¥16,420.00 | 660.00K |
| 2026-07-16 | ¥18,850.00 | -1.87% | ¥18,600.00 | ¥18,895.00 | ¥18,120.00 | 450.80K |
| 2026-07-15 | ¥19,210.00 | +4.83% | ¥18,470.00 | ¥19,210.00 | ¥18,325.00 | 412.60K |
| 2026-07-14 | ¥18,325.00 | -2.60% | ¥18,415.00 | ¥18,505.00 | ¥17,610.00 | 427.60K |
| 2026-07-13 | ¥18,815.00 | -0.48% | ¥18,910.00 | ¥19,420.00 | ¥18,625.00 | 453.80K |
| 2026-07-10 | ¥18,905.00 | +4.42% | ¥18,400.00 | ¥19,295.00 | ¥18,350.00 | 629.80K |
| 2026-07-09 | ¥18,105.00 | +4.47% | ¥17,815.00 | ¥18,235.00 | ¥17,595.00 | 380.50K |
| 2026-07-08 | ¥17,330.00 | -2.31% | ¥17,200.00 | ¥18,095.00 | ¥17,095.00 | 559.70K |
| 2026-07-07 | ¥17,740.00 | -5.79% | ¥18,510.00 | ¥18,735.00 | ¥17,720.00 | 592.30K |
| 2026-07-06 | ¥18,830.00 | -2.79% | ¥19,405.00 | ¥19,550.00 | ¥18,300.00 | 589.10K |
| 2026-07-03 | ¥19,370.00 | +1.36% | ¥18,235.00 | ¥19,540.00 | ¥18,050.00 | 855.30K |
| 2026-07-02 | ¥19,110.00 | -8.65% | ¥20,015.00 | ¥20,185.00 | ¥19,110.00 | 638.40K |
| 2026-07-01 | ¥20,920.00 | +3.92% | ¥21,000.00 | ¥21,310.00 | ¥20,520.00 | 522.00K |
| 2026-06-30 | ¥20,130.00 | +4.44% | ¥19,675.00 | ¥20,345.00 | ¥19,300.00 | 366.50K |
| 2026-06-29 | ¥19,275.00 | -0.23% | ¥19,320.00 | ¥19,370.00 | ¥18,370.00 | 300.70K |
| 2026-06-26 | ¥19,320.00 | -3.69% | ¥19,560.00 | ¥19,940.00 | ¥18,840.00 | 319.90K |
| 2026-06-25 | ¥20,060.00 | +7.10% | ¥19,850.00 | ¥20,170.00 | ¥19,365.00 | 395.50K |
| 2026-06-24 | ¥18,730.00 | -0.90% | ¥18,865.00 | ¥19,530.00 | ¥18,355.00 | 327.30K |
| 2026-06-23 | ¥18,900.00 | -6.25% | ¥20,495.00 | ¥20,495.00 | ¥18,900.00 | 349.70K |
| 2026-06-22 | ¥20,160.00 | +0.42% | ¥20,075.00 | ¥20,415.00 | ¥19,935.00 | 281.30K |
| 2026-06-19 | ¥20,075.00 | -0.35% | ¥20,645.00 | ¥20,845.00 | ¥19,900.00 | 435.20K |
| 2026-06-18 | ¥20,145.00 | +4.62% | ¥19,850.00 | ¥20,485.00 | ¥19,785.00 | 439.50K |
| 2026-06-17 | ¥19,255.00 | +0.34% | ¥18,490.00 | ¥19,530.00 | ¥18,485.00 | 346.20K |
| 2026-06-16 | ¥19,190.00 | -2.88% | ¥19,775.00 | ¥19,880.00 | ¥19,190.00 | 442.10K |
| 2026-06-15 | ¥19,760.00 | +5.92% | ¥19,455.00 | ¥19,840.00 | ¥19,085.00 | 528.60K |
| 2026-06-12 | ¥18,655.00 | +6.72% | ¥18,430.00 | ¥19,220.00 | ¥18,300.00 | 489.50K |
| 2026-06-11 | ¥17,480.00 | +3.28% | ¥16,355.00 | ¥17,865.00 | ¥16,235.00 | 496.10K |
| 2026-06-10 | ¥16,925.00 | -3.40% | ¥17,270.00 | ¥18,280.00 | ¥16,925.00 | 585.40K |
| 2026-06-09 | ¥17,520.00 | +5.29% | ¥16,995.00 | ¥17,875.00 | ¥16,790.00 | 425.10K |
| 2026-06-08 | ¥16,640.00 | -7.09% | ¥15,910.00 | ¥16,810.00 | ¥15,850.00 | 396.90K |
| 2026-06-05 | ¥17,910.00 | -2.26% | ¥17,925.00 | ¥18,085.00 | ¥17,290.00 | 301.70K |
| 2026-06-04 | ¥18,325.00 | +3.44% | ¥17,360.00 | ¥18,765.00 | ¥17,310.00 | 382.40K |
| 2026-06-03 | ¥17,715.00 | +4.76% | ¥17,250.00 | ¥17,955.00 | ¥16,975.00 | 552.20K |
| 2026-06-02 | ¥16,910.00 | +0.54% | ¥16,975.00 | ¥16,990.00 | ¥16,240.00 | 340.10K |
| 2026-06-01 | ¥16,820.00 | -3.25% | ¥17,320.00 | ¥17,660.00 | ¥16,685.00 | 454.50K |
| 2026-05-29 | ¥17,385.00 | -1.05% | ¥17,970.00 | ¥17,970.00 | ¥17,190.00 | 498.20K |
| 2026-05-28 | ¥17,570.00 | -0.76% | ¥17,420.00 | ¥17,740.00 | ¥17,135.00 | 315.70K |
| 2026-05-27 | ¥17,705.00 | +1.49% | ¥17,795.00 | ¥18,310.00 | ¥17,665.00 | 318.80K |
| 2026-05-26 | ¥17,445.00 | -4.93% | ¥17,950.00 | ¥17,985.00 | ¥17,345.00 | 369.70K |
| 2026-05-25 | ¥18,350.00 | +8.48% | ¥17,770.00 | ¥18,455.00 | ¥17,580.00 | 561.40K |