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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	10,920	10,835	10,835	10,940	10,650	469,300
November 19, 2025	10,290	10,085	10,085	10,300	9,940	302,100
November 18, 2025	10,305	10,300	10,300	10,590	10,200	395,000
November 17, 2025	10,345	10,415	10,415	10,450	10,225	247,600
November 14, 2025	10,335	10,275	10,275	10,435	10,120	348,400
November 13, 2025	10,690	10,670	10,670	10,870	10,640	511,300
November 12, 2025	10,300	10,605	10,605	10,630	10,060	556,300
November 11, 2025	11,105	10,770	10,770	11,135	10,590	351,000
November 10, 2025	10,900	10,945	10,945	11,080	10,675	454,100
November 07, 2025	10,560	10,785	10,785	10,905	10,445	586,000
November 06, 2025	11,275	10,860	10,860	11,520	10,720	622,400
November 05, 2025	9,651	10,980	10,980	11,145	9,363	2.35M
November 04, 2025	10,795	11,140	11,140	11,320	10,720	1.18M
October 31, 2025	10,315	10,660	10,660	10,800	10,315	627,800
October 30, 2025	10,360	10,310	10,310	10,525	10,005	807,300
October 29, 2025	10,555	10,725	10,725	10,830	10,435	507,400
October 28, 2025	10,410	10,350	10,350	10,495	10,340	179,600
October 27, 2025	10,500	10,490	10,490	10,500	10,290	265,800
October 24, 2025	10,160	10,270	10,270	10,270	10,060	371,900
October 23, 2025	9,997	10,045	10,045	10,095	9,921	331,300
October 22, 2025	10,130	10,215	10,215	10,290	10,040	310,200
October 21, 2025	10,365	10,265	10,265	10,425	10,165	240,400
October 20, 2025	10,135	10,260	10,260	10,280	9,993	256,700
October 17, 2025	10,075	9,982	9,982	10,090	9,937	291,000
October 16, 2025	10,405	10,185	10,185	10,420	10,180	257,800
October 15, 2025	9,934	10,140	10,140	10,140	9,901	313,400
October 14, 2025	10,050	9,972	9,972	10,270	9,875	514,500
October 10, 2025	10,320	10,260	10,260	10,370	10,155	412,200
October 09, 2025	10,680	10,455	10,455	10,750	10,455	510,100
October 08, 2025	10,615	10,655	10,655	10,820	10,600	299,300
October 07, 2025	11,060	10,915	10,915	11,280	10,845	294,500
October 06, 2025	11,000	11,020	11,020	11,080	10,815	408,900
October 03, 2025	10,895	10,720	10,720	10,900	10,615	369,600
October 02, 2025	10,380	10,835	10,835	10,895	10,355	610,200
October 01, 2025	10,055	9,932	9,932	10,120	9,899	328,300
September 30, 2025	10,240	10,055	10,055	10,240	9,984	303,400
September 29, 2025	10,000	10,100	10,100	10,150	9,912	302,700
September 26, 2025	10,510	10,000	10,000	10,560	10,000	521,500
September 25, 2025	10,490	10,705	10,705	10,830	10,465	407,100
September 24, 2025	10,170	10,580	10,580	10,665	10,125	616,600
September 22, 2025	10,210	10,200	10,200	10,320	10,155	381,000
September 19, 2025	9,999	10,140	10,140	10,215	9,795	1.16M
September 18, 2025	9,257	9,549	9,549	9,664	9,160	776,900
September 17, 2025	9,149	9,107	9,107	9,447	9,080	923,500
September 16, 2025	8,917	9,000	9,000	9,098	8,832	448,300
September 12, 2025	8,699	8,704	8,704	8,834	8,626	456,000
September 11, 2025	8,450	8,565	8,565	8,578	8,434	231,500
September 10, 2025	8,368	8,410	8,410	8,440	8,310	174,100
September 09, 2025	8,515	8,368	8,368	8,580	8,357	278,800
September 08, 2025	8,397	8,435	8,435	8,435	8,275	217,100
September 05, 2025	8,225	8,297	8,297	8,336	8,141	324,900

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