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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	7,960	8,098	8,098	8,129	7,953	243,700
September 03, 2025	7,980	7,998	7,998	8,040	7,951	265,100
September 02, 2025	8,103	8,023	8,023	8,145	8,023	253,400
September 01, 2025	8,200	8,115	8,115	8,303	8,035	326,600
August 29, 2025	8,430	8,413	8,413	8,476	8,382	159,200
August 28, 2025	8,372	8,429	8,429	8,464	8,335	202,100
August 27, 2025	8,468	8,414	8,414	8,540	8,390	223,000
August 26, 2025	8,330	8,372	8,372	8,422	8,310	179,700
August 25, 2025	8,546	8,402	8,402	8,552	8,401	278,600
August 22, 2025	8,190	8,372	8,372	8,437	8,171	396,900
August 21, 2025	8,179	8,166	8,166	8,229	8,133	207,600
August 20, 2025	8,301	8,214	8,214	8,317	8,182	380,200
August 19, 2025	8,388	8,400	8,400	8,465	8,376	232,700
August 18, 2025	8,405	8,416	8,416	8,483	8,344	260,200
August 15, 2025	8,400	8,375	8,375	8,449	8,351	291,900
August 14, 2025	8,396	8,421	8,421	8,480	8,359	288,500
August 13, 2025	8,540	8,450	8,450	8,556	8,420	425,900
August 12, 2025	8,395	8,396	8,396	8,486	8,363	491,200
August 08, 2025	8,250	8,255	8,255	8,349	8,181	438,400
August 07, 2025	8,350	8,323	8,323	8,410	8,314	489,700
August 06, 2025	8,393	8,407	8,407	8,504	8,343	621,700
August 05, 2025	8,875	8,543	8,543	8,952	8,450	1.28M
August 04, 2025	9,000	9,255	9,255	9,320	9,000	430,500
August 01, 2025	9,325	9,443	9,443	9,457	9,202	416,900
July 31, 2025	9,390	9,550	9,550	9,613	9,340	263,000
July 30, 2025	9,395	9,365	9,365	9,395	9,233	251,100
July 29, 2025	9,327	9,294	9,294	9,435	9,242	307,200
July 28, 2025	9,500	9,372	9,372	9,524	9,281	396,800
July 25, 2025	9,610	9,566	9,566	9,655	9,503	191,700
July 24, 2025	9,731	9,602	9,602	9,734	9,546	290,900
July 23, 2025	9,482	9,598	9,598	9,680	9,380	300,100
July 22, 2025	9,442	9,493	9,493	9,572	9,425	178,300

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