Want to see JP:7729 full AI Analyst Report?
Tokyo Seimitsu Co., Ltd (7729) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 15,735.00 | 15,810.00 | 15,010.00 | 15,190.00 | 15,190.00 | -5.86% | 500,900 | 1.33 |
| Oct 29, 2026 | 16,480.00 | 16,490.00 | 15,705.00 | 16,135.00 | 16,135.00 | -1.16% | 784,800 | 2.11 |
| Oct 28, 2026 | 15,995.00 | 16,525.00 | 15,720.00 | 16,325.00 | 16,325.00 | +6.32% | 667,100 | 1.79 |
| Oct 27, 2026 | 15,190.00 | 15,715.00 | 15,190.00 | 15,355.00 | 15,355.00 | +3.58% | 510,100 | 1.36 |
| Oct 26, 2026 | 15,365.00 | 15,465.00 | 14,645.00 | 14,825.00 | 14,825.00 | -4.48% | 704,000 | 1.87 |
| Oct 23, 2026 | 14,415.00 | 15,520.00 | 14,315.00 | 15,520.00 | 15,520.00 | -3.09% | 874,000 | 2.34 |
| Oct 22, 2026 | 17,085.00 | 17,165.00 | 15,820.00 | 16,015.00 | 16,015.00 | -6.26% | 503,600 | 1.36 |
| Oct 21, 2026 | 17,500.00 | 17,595.00 | 17,040.00 | 17,085.00 | 17,085.00 | +1.42% | 294,200 | 0.79 |
| Oct 20, 2026 | 17,710.00 | 17,725.00 | 16,680.00 | 16,845.00 | 16,845.00 | -4.43% | 565,400 | 1.53 |
| Oct 19, 2026 | 17,070.00 | 17,680.00 | 16,965.00 | 17,625.00 | 17,625.00 | -2.30% | 379,000 | 1.02 |
| Oct 16, 2026 | 17,970.00 | 18,385.00 | 17,700.00 | 18,040.00 | 18,040.00 | +1.66% | 342,000 | 0.92 |
| Oct 15, 2026 | 18,590.00 | 18,740.00 | 17,375.00 | 17,745.00 | 17,745.00 | -8.93% | 612,500 | 1.68 |
| Oct 14, 2026 | 19,370.00 | 20,015.00 | 19,200.00 | 19,485.00 | 19,485.00 | -0.49% | 370,300 | 1.01 |
| Oct 13, 2026 | 19,830.00 | 20,030.00 | 19,370.00 | 19,580.00 | 19,580.00 | -4.91% | 352,800 | 0.95 |
| Oct 12, 2026 | 20,590.00 | 20,600.00 | 19,610.00 | 20,590.00 | 20,590.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 19,700.00 | 20,600.00 | 19,610.00 | 20,590.00 | 20,590.00 | +1.80% | 320,600 | 0.85 |
| Oct 08, 2026 | 20,030.00 | 20,580.00 | 20,020.00 | 20,225.00 | 20,225.00 | -0.91% | 287,000 | 0.75 |
| Oct 07, 2026 | 20,210.00 | 20,635.00 | 19,865.00 | 20,410.00 | 20,410.00 | -0.17% | 267,100 | 0.69 |
| Oct 06, 2026 | 19,930.00 | 20,500.00 | 19,850.00 | 20,445.00 | 20,445.00 | +1.69% | 260,500 | 0.67 |
| Oct 05, 2026 | 19,780.00 | 20,115.00 | 19,690.00 | 20,105.00 | 20,105.00 | +4.69% | 404,000 | 1.03 |
| Oct 02, 2026 | 19,500.00 | 19,755.00 | 19,205.00 | 19,205.00 | 19,205.00 | -2.46% | 341,400 | 0.86 |
| Oct 01, 2026 | 18,980.00 | 19,690.00 | 18,835.00 | 19,690.00 | 19,690.00 | +5.60% | 361,900 | 0.91 |
| Sep 30, 2026 | 18,705.00 | 19,065.00 | 18,345.00 | 18,645.00 | 18,645.00 | +1.30% | 400,300 | 0.99 |
| Sep 29, 2026 | 17,815.00 | 18,435.00 | 17,800.00 | 18,405.00 | 18,405.00 | +4.56% | 453,000 | 1.11 |
| Sep 28, 2026 | 18,200.00 | 18,460.00 | 17,720.00 | 17,755.00 | 17,603.00 | +0.45% | 413,200 | 1.01 |
| Sep 25, 2026 | 17,350.00 | 17,700.00 | 17,290.00 | 17,675.00 | 17,523.69 | +2.23% | 318,500 | 0.77 |
| Sep 24, 2026 | 17,510.00 | 17,590.00 | 17,085.00 | 17,290.00 | 17,141.98 | -0.20% | 413,100 | 1.01 |
| Sep 23, 2026 | 17,325.00 | 17,325.00 | 16,605.00 | 17,325.00 | 17,176.68 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 17,325.00 | 17,325.00 | 16,605.00 | 17,325.00 | 17,176.68 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 17,325.00 | 17,325.00 | 16,605.00 | 17,325.00 | 17,176.68 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 16,610.00 | 17,325.00 | 16,605.00 | 17,325.00 | 17,176.68 | +6.39% | 481,500 | 1.14 |
| Sep 17, 2026 | 16,900.00 | 16,900.00 | 16,215.00 | 16,285.00 | 16,145.58 | -1.33% | 243,600 | 0.57 |
| Sep 16, 2026 | 16,125.00 | 16,580.00 | 16,000.00 | 16,505.00 | 16,363.70 | +1.54% | 166,300 | 0.39 |
| Sep 15, 2026 | 15,725.00 | 16,335.00 | 15,685.00 | 16,255.00 | 16,115.84 | +0.81% | 194,500 | 0.45 |
| Sep 14, 2026 | 15,855.00 | 16,145.00 | 15,540.00 | 16,125.00 | 15,986.96 | -0.98% | 308,900 | 0.71 |
| Sep 11, 2026 | 16,060.00 | 16,415.00 | 15,955.00 | 16,285.00 | 16,145.58 | -3.41% | 266,400 | 0.61 |
| Sep 10, 2026 | 16,720.00 | 16,915.00 | 16,515.00 | 16,860.00 | 16,715.66 | +0.84% | 236,700 | 0.54 |
| Sep 09, 2026 | 16,695.00 | 17,225.00 | 16,675.00 | 16,720.00 | 16,576.86 | +0.21% | 274,000 | 0.62 |
| Sep 08, 2026 | 17,370.00 | 17,785.00 | 16,685.00 | 16,685.00 | 16,542.16 | -5.20% | 255,600 | 0.57 |
| Sep 07, 2026 | 17,400.00 | 17,830.00 | 17,320.00 | 17,600.00 | 17,449.33 | +4.45% | 285,500 | 0.63 |
| Sep 04, 2026 | 16,785.00 | 17,060.00 | 16,685.00 | 16,850.00 | 16,705.75 | +0.39% | 197,500 | 0.43 |
| Sep 03, 2026 | 17,015.00 | 17,015.00 | 16,645.00 | 16,785.00 | 16,641.31 | -0.27% | 231,500 | 0.50 |
| Sep 02, 2026 | 16,875.00 | 17,065.00 | 16,710.00 | 16,830.00 | 16,685.92 | -3.05% | 329,100 | 0.72 |
| Sep 01, 2026 | 17,440.00 | 17,565.00 | 17,090.00 | 17,360.00 | 17,211.38 | -2.22% | 309,600 | 0.67 |
| Aug 31, 2026 | 17,190.00 | 17,775.00 | 17,115.00 | 17,755.00 | 17,603.00 | -1.31% | 500,000 | 1.09 |
| Aug 28, 2026 | 18,375.00 | 18,530.00 | 17,875.00 | 17,990.00 | 17,835.99 | -1.64% | 268,900 | 0.58 |
| Aug 27, 2026 | 18,460.00 | 18,800.00 | 17,970.00 | 18,290.00 | 18,133.42 | +1.05% | 357,100 | 0.77 |
| Aug 26, 2026 | 17,810.00 | 18,100.00 | 17,515.00 | 18,100.00 | 17,945.05 | +0.50% | 296,100 | 0.63 |
| Aug 25, 2026 | 17,335.00 | 18,150.00 | 17,060.00 | 18,010.00 | 17,855.82 | +2.36% | 328,700 | 0.71 |
| Aug 24, 2026 | 17,415.00 | 17,925.00 | 17,085.00 | 17,595.00 | 17,444.37 | +1.76% | 672,300 | 1.46 |
