Tokyo Seimitsu Co., Ltd. - 7729.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16,830	16,895	16,895	16,980	16,655	230,900
February 19, 2026	16,700	17,025	17,025	17,140	16,700	238,700
February 18, 2026	16,790	16,500	16,500	16,880	16,390	318,300
February 17, 2026	16,350	16,220	16,220	16,400	15,910	321,300
February 16, 2026	17,115	16,450	16,450	17,140	16,445	366,400
February 13, 2026	16,915	16,630	16,630	17,210	16,575	366,400
February 12, 2026	17,000	17,120	17,120	17,455	16,900	495,100
February 10, 2026	16,150	16,700	16,700	16,860	15,850	781,900
February 09, 2026	15,045	15,820	15,820	16,170	14,440	1.16M
February 06, 2026	13,330	13,845	13,845	13,960	13,250	450,600
February 05, 2026	13,805	13,560	13,560	13,895	13,395	344,200
February 04, 2026	13,945	13,995	13,995	14,065	13,625	246,600
February 03, 2026	13,900	14,165	14,165	14,205	13,705	408,600
February 02, 2026	13,570	13,415	13,415	14,025	13,350	533,300
January 30, 2026	14,300	13,950	13,950	14,480	13,835	561,600
January 29, 2026	14,350	14,045	14,045	14,860	13,755	850,600
January 28, 2026	13,740	13,945	13,945	13,960	13,500	528,600
January 27, 2026	13,160	13,565	13,565	13,635	13,110	312,000
January 26, 2026	13,110	13,095	13,095	13,410	13,055	343,600
January 23, 2026	13,535	13,595	13,595	13,890	13,500	497,700
January 22, 2026	13,205	13,535	13,535	14,050	13,125	742,200
January 21, 2026	12,200	12,650	12,650	12,670	12,200	260,600
January 20, 2026	12,605	12,425	12,425	12,655	12,330	202,400
January 19, 2026	12,675	12,655	12,655	12,700	12,460	240,600
January 16, 2026	12,540	12,795	12,795	12,795	12,355	341,300
January 15, 2026	12,295	12,335	12,335	12,350	12,050	279,200
January 14, 2026	12,360	12,500	12,500	12,540	12,250	269,300
January 13, 2026	12,100	12,380	12,380	12,540	12,070	360,000
January 09, 2026	11,740	11,760	11,760	11,895	11,470	276,400
January 08, 2026	11,785	11,720	11,720	11,980	11,700	199,500
January 07, 2026	11,945	11,790	11,790	12,215	11,765	416,500
January 06, 2026	11,715	11,705	11,705	11,865	11,575	356,300
January 05, 2026	11,350	11,535	11,535	11,600	11,300	286,800
December 30, 2025	11,100	11,105	11,105	11,255	11,070	157,600
December 29, 2025	11,380	11,210	11,210	11,380	11,090	223,700
December 26, 2025	11,440	11,425	11,425	11,515	11,270	256,100
December 25, 2025	11,105	11,290	11,290	11,290	11,055	150,600
December 24, 2025	11,095	11,100	11,100	11,260	10,995	273,400
December 23, 2025	11,085	10,970	10,970	11,230	10,880	324,500
December 22, 2025	10,895	11,050	11,050	11,170	10,730	309,800
December 19, 2025	10,380	10,385	10,385	10,460	10,330	215,600
December 18, 2025	10,205	10,305	10,305	10,465	10,200	237,400
December 17, 2025	10,165	10,500	10,500	10,540	10,100	316,400
December 16, 2025	10,300	10,205	10,205	10,455	10,200	328,300
December 15, 2025	10,660	10,340	10,340	10,740	10,300	277,600
December 12, 2025	10,990	10,910	10,910	11,000	10,805	283,500
December 11, 2025	11,170	10,915	10,915	11,200	10,865	239,500
December 10, 2025	10,910	11,110	11,110	11,135	10,765	328,900
December 09, 2025	10,885	10,965	10,965	11,070	10,820	212,400
December 08, 2025	10,845	10,850	10,850	10,890	10,700	160,600
December 05, 2025	10,680	10,695	10,695	10,810	10,590	156,900
December 04, 2025	10,720	10,830	10,830	10,930	10,550	246,600
December 03, 2025	10,560	10,695	10,695	10,790	10,430	321,200
December 02, 2025	10,405	10,300	10,300	10,495	10,265	171,400
December 01, 2025	10,545	10,340	10,340	10,655	10,270	197,400
November 28, 2025	10,455	10,375	10,375	10,545	10,300	219,600
November 27, 2025	10,500	10,385	10,385	10,500	10,300	256,600
November 26, 2025	10,300	10,365	10,365	10,420	10,255	217,200
November 25, 2025	10,895	10,230	10,230	10,905	10,220	376,100
November 21, 2025	10,320	10,295	10,295	10,410	10,200	681,100

Tokyo Seimitsu Co., Ltd. (7729.T) JPX