TOKYO SEIMITSU CO.,LTD. (7729.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 17985.00 | 18205.00 | 17145.00 | 17375.00 | -3.42% | 439,400 |
| 2026-08-06 | 18680.00 | 18680.00 | 17550.00 | 17990.00 | -4.08% | 580,500 |
| 2026-08-05 | 18100.00 | 18985.00 | 17625.00 | 18755.00 | +3.85% | 1,096,700 |
| 2026-08-04 | 17120.00 | 18060.00 | 16950.00 | 18060.00 | +4.79% | 584,600 |
| 2026-08-03 | 16855.00 | 17270.00 | 16670.00 | 17235.00 | +0.44% | 450,200 |
| 2026-07-31 | 17045.00 | 17480.00 | 16560.00 | 17160.00 | +11.10% | 703,100 |
| 2026-07-30 | 15000.00 | 15690.00 | 14715.00 | 15445.00 | +4.64% | 743,200 |
| 2026-07-29 | 15905.00 | 16210.00 | 14390.00 | 14760.00 | -8.44% | 701,800 |
| 2026-07-28 | 17465.00 | 17645.00 | 15965.00 | 16120.00 | -9.77% | 726,700 |
| 2026-07-27 | 17770.00 | 17865.00 | 17315.00 | 17865.00 | +1.97% | 366,300 |
| 2026-07-24 | 18045.00 | 18135.00 | 17275.00 | 17520.00 | -5.01% | 375,800 |
| 2026-07-23 | 18655.00 | 19005.00 | 18390.00 | 18445.00 | +1.04% | 329,000 |
| 2026-07-22 | 18585.00 | 19195.00 | 18195.00 | 18255.00 | +0.38% | 438,200 |
| 2026-07-21 | 17295.00 | 18250.00 | 16770.00 | 18185.00 | +6.63% | 577,200 |
| 2026-07-17 | 17910.00 | 17965.00 | 16420.00 | 17055.00 | -9.52% | 660,000 |
| 2026-07-16 | 18600.00 | 18895.00 | 18120.00 | 18850.00 | -1.87% | 450,800 |
| 2026-07-15 | 18470.00 | 19210.00 | 18325.00 | 19210.00 | +4.83% | 412,600 |
| 2026-07-14 | 18415.00 | 18505.00 | 17610.00 | 18325.00 | -2.60% | 427,600 |
| 2026-07-13 | 18910.00 | 19420.00 | 18625.00 | 18815.00 | -0.48% | 453,800 |
| 2026-07-10 | 18400.00 | 19295.00 | 18350.00 | 18905.00 | +4.42% | 629,800 |
| 2026-07-09 | 17815.00 | 18235.00 | 17595.00 | 18105.00 | +4.47% | 380,500 |
| 2026-07-08 | 17200.00 | 18095.00 | 17095.00 | 17330.00 | -2.31% | 559,700 |
| 2026-07-07 | 18510.00 | 18735.00 | 17720.00 | 17740.00 | -5.79% | 592,300 |
| 2026-07-06 | 19405.00 | 19550.00 | 18300.00 | 18830.00 | -2.79% | 589,100 |
| 2026-07-03 | 18235.00 | 19540.00 | 18050.00 | 19370.00 | +1.36% | 855,300 |
| 2026-07-02 | 20015.00 | 20185.00 | 19110.00 | 19110.00 | -8.65% | 638,400 |
| 2026-07-01 | 21000.00 | 21310.00 | 20520.00 | 20920.00 | +3.92% | 522,000 |
| 2026-06-30 | 19675.00 | 20345.00 | 19300.00 | 20130.00 | +4.44% | 366,500 |
| 2026-06-29 | 19320.00 | 19370.00 | 18370.00 | 19275.00 | -0.23% | 300,700 |
| 2026-06-26 | 19560.00 | 19940.00 | 18840.00 | 19320.00 | -3.69% | 319,900 |
| 2026-06-25 | 19850.00 | 20170.00 | 19365.00 | 20060.00 | +7.10% | 395,500 |
| 2026-06-24 | 18865.00 | 19530.00 | 18355.00 | 18730.00 | -0.90% | 327,300 |
| 2026-06-23 | 20495.00 | 20495.00 | 18900.00 | 18900.00 | -6.25% | 349,700 |
| 2026-06-22 | 20075.00 | 20415.00 | 19935.00 | 20160.00 | +0.42% | 281,300 |
| 2026-06-19 | 20645.00 | 20845.00 | 19900.00 | 20075.00 | -0.35% | 435,200 |
| 2026-06-18 | 19850.00 | 20485.00 | 19785.00 | 20145.00 | +4.62% | 439,500 |
| 2026-06-17 | 18490.00 | 19530.00 | 18485.00 | 19255.00 | +0.34% | 346,200 |
| 2026-06-16 | 19775.00 | 19880.00 | 19190.00 | 19190.00 | -2.88% | 442,100 |
| 2026-06-15 | 19455.00 | 19840.00 | 19085.00 | 19760.00 | +5.92% | 528,600 |
| 2026-06-12 | 18430.00 | 19220.00 | 18300.00 | 18655.00 | +6.72% | 489,500 |
| 2026-06-11 | 16355.00 | 17865.00 | 16235.00 | 17480.00 | +3.28% | 496,100 |
| 2026-06-10 | 17270.00 | 18280.00 | 16925.00 | 16925.00 | -3.40% | 585,400 |
| 2026-06-09 | 16995.00 | 17875.00 | 16790.00 | 17520.00 | +5.29% | 425,100 |
| 2026-06-08 | 15910.00 | 16810.00 | 15850.00 | 16640.00 | -7.09% | 396,900 |
| 2026-06-05 | 17925.00 | 18085.00 | 17290.00 | 17910.00 | -2.26% | 301,700 |
| 2026-06-04 | 17360.00 | 18765.00 | 17310.00 | 18325.00 | +3.44% | 382,400 |
| 2026-06-03 | 17250.00 | 17955.00 | 16975.00 | 17715.00 | +4.76% | 552,200 |
| 2026-06-02 | 16975.00 | 16990.00 | 16240.00 | 16910.00 | +0.54% | 340,100 |
| 2026-06-01 | 17320.00 | 17660.00 | 16685.00 | 16820.00 | -3.25% | 454,500 |
| 2026-05-29 | 17970.00 | 17970.00 | 17190.00 | 17385.00 | -1.05% | 498,200 |
| 2026-05-28 | 17420.00 | 17740.00 | 17135.00 | 17570.00 | -0.76% | 315,700 |
| 2026-05-27 | 17795.00 | 18310.00 | 17665.00 | 17705.00 | +1.49% | 318,800 |
| 2026-05-26 | 17950.00 | 17985.00 | 17345.00 | 17445.00 | -4.93% | 369,700 |
| 2026-05-25 | 17770.00 | 18455.00 | 17580.00 | 18350.00 | +8.48% | 561,400 |
| 2026-05-22 | 16650.00 | 17080.00 | 16555.00 | 16915.00 | +3.17% | 313,500 |
| 2026-05-21 | 16390.00 | 16665.00 | 16235.00 | 16395.00 | +4.89% | 380,400 |
| 2026-05-20 | 15700.00 | 15905.00 | 15260.00 | 15630.00 | -1.79% | 449,600 |
| 2026-05-19 | 16200.00 | 16445.00 | 15475.00 | 15915.00 | -2.93% | 513,000 |
| 2026-05-18 | 16515.00 | 16590.00 | 16075.00 | 16395.00 | -0.73% | 366,700 |
| 2026-05-15 | 18155.00 | 18230.00 | 16425.00 | 16515.00 | -7.04% | 719,700 |
| 2026-05-14 | 19285.00 | 19320.00 | 17560.00 | 17765.00 | -4.95% | 986,600 |
| 2026-05-13 | 18585.00 | 19070.00 | 18510.00 | 18690.00 | -1.55% | 434,800 |
| 2026-05-12 | 19365.00 | 19365.00 | 18710.00 | 18985.00 | +0.66% | 342,100 |
| 2026-05-11 | 19400.00 | 19400.00 | 18780.00 | 18860.00 | +0.51% | 422,100 |
| 2026-05-08 | 18000.00 | 18765.00 | 17740.00 | 18765.00 | +2.51% | 444,600 |
| 2026-05-07 | 18375.00 | 18675.00 | 18255.00 | 18305.00 | +5.47% | 477,100 |
| 2026-05-01 | 17240.00 | 17430.00 | 17130.00 | 17355.00 | +1.31% | 262,400 |
| 2026-04-30 | 17355.00 | 17635.00 | 17095.00 | 17130.00 | -1.30% | 488,100 |
| 2026-04-28 | 17325.00 | 17675.00 | 17140.00 | 17355.00 | +0.03% | 409,700 |
| 2026-04-27 | 17640.00 | 17800.00 | 17225.00 | 17350.00 | -0.46% | 247,100 |
| 2026-04-24 | 16950.00 | 17610.00 | 16905.00 | 17430.00 | +3.14% | 348,600 |
| 2026-04-23 | 17220.00 | 17295.00 | 16745.00 | 16900.00 | +1.50% | 435,600 |
| 2026-04-22 | 16715.00 | 16820.00 | 16460.00 | 16650.00 | -0.42% | 429,100 |
| 2026-04-21 | 16440.00 | 16720.00 | 16270.00 | 16720.00 | +2.89% | 280,600 |
| 2026-04-20 | 16665.00 | 16665.00 | 16205.00 | 16250.00 | -1.04% | 206,100 |
| 2026-04-17 | 16810.00 | 16900.00 | 16400.00 | 16420.00 | -3.10% | 214,500 |
| 2026-04-16 | 16595.00 | 16995.00 | 16510.00 | 16945.00 | +2.42% | 323,600 |
| 2026-04-15 | 16435.00 | 16765.00 | 16300.00 | 16545.00 | +3.18% | 482,600 |
| 2026-04-14 | 16100.00 | 16315.00 | 15905.00 | 16035.00 | +2.13% | 339,000 |
| 2026-04-13 | 15605.00 | 15815.00 | 15415.00 | 15700.00 | -1.20% | 312,400 |
| 2026-04-10 | 15680.00 | 15925.00 | 15605.00 | 15890.00 | +3.22% | 315,600 |
| 2026-04-09 | 15345.00 | 15395.00 | 15090.00 | 15395.00 | +1.28% | 284,700 |
| 2026-04-08 | 15100.00 | 15260.00 | 14800.00 | 15200.00 | +8.30% | 398,900 |
| 2026-04-07 | 14320.00 | 14335.00 | 14035.00 | 14035.00 | -0.81% | 136,000 |
| 2026-04-06 | 14050.00 | 14465.00 | 14050.00 | 14150.00 | +0.60% | 191,800 |
| 2026-04-03 | 14210.00 | 14250.00 | 13915.00 | 14065.00 | +1.96% | 172,200 |
| 2026-04-02 | 14465.00 | 14470.00 | 13700.00 | 13795.00 | -2.61% | 405,700 |
| 2026-04-01 | 13905.00 | 14165.00 | 13780.00 | 14165.00 | +7.23% | 309,400 |
| 2026-03-31 | 13000.00 | 13385.00 | 12850.00 | 13210.00 | -1.56% | 353,800 |
| 2026-03-30 | 13180.00 | 13510.00 | 13130.00 | 13420.00 | -5.43% | 326,100 |
| 2026-03-27 | 14030.00 | 14215.00 | 13755.00 | 14190.00 | -3.01% | 425,800 |
| 2026-03-26 | 14580.00 | 14705.00 | 14470.00 | 14630.00 | -0.71% | 253,600 |
| 2026-03-25 | 14650.00 | 14870.00 | 14520.00 | 14735.00 | +4.13% | 298,700 |
| 2026-03-24 | 14285.00 | 14385.00 | 13850.00 | 14150.00 | +2.87% | 302,800 |
| 2026-03-23 | 13800.00 | 13915.00 | 13495.00 | 13755.00 | -3.68% | 357,200 |
| 2026-03-19 | 14500.00 | 14680.00 | 14280.00 | 14280.00 | -4.00% | 323,800 |
| 2026-03-18 | 14655.00 | 14875.00 | 14530.00 | 14875.00 | +3.98% | 323,800 |
| 2026-03-17 | 15130.00 | 15130.00 | 14270.00 | 14305.00 | -2.59% | 352,700 |
| 2026-03-16 | 14415.00 | 14800.00 | 14400.00 | 14685.00 | +1.87% | 361,800 |
| 2026-03-13 | 14355.00 | 14600.00 | 14270.00 | 14415.00 | -3.61% | 543,100 |
| 2026-03-12 | 15320.00 | 15490.00 | 14825.00 | 14955.00 | -3.67% | 421,500 |
| 2026-03-11 | 15470.00 | 15760.00 | 15330.00 | 15525.00 | +3.53% | 441,200 |
| 2026-03-10 | 15055.00 | 15475.00 | 14760.00 | 14995.00 | +5.30% | 413,500 |
| 2026-03-09 | 14355.00 | 14835.00 | 13820.00 | 14240.00 | -11.85% | 692,700 |
| 2026-03-06 | 15690.00 | 16170.00 | 15690.00 | 16155.00 | -1.13% | 470,700 |
| 2026-03-05 | 16295.00 | 16675.00 | 15950.00 | 16340.00 | +4.71% | 375,800 |
| 2026-03-04 | 16005.00 | 16580.00 | 15365.00 | 15605.00 | -6.64% | 506,600 |
| 2026-03-03 | 17260.00 | 17380.00 | 16595.00 | 16715.00 | -3.16% | 381,900 |
| 2026-03-02 | 16780.00 | 17625.00 | 16670.00 | 17260.00 | -0.23% | 387,700 |
| 2026-02-27 | 17135.00 | 17470.00 | 16915.00 | 17300.00 | -5.13% | 1,010,500 |
| 2026-02-26 | 18185.00 | 18375.00 | 17820.00 | 18235.00 | +1.93% | 482,200 |
| 2026-02-25 | 17835.00 | 18185.00 | 17610.00 | 17890.00 | +5.02% | 707,500 |
| 2026-02-24 | 16895.00 | 17105.00 | 16675.00 | 17035.00 | +0.83% | 403,600 |
| 2026-02-20 | 16830.00 | 16980.00 | 16655.00 | 16895.00 | -0.76% | 230,900 |
| 2026-02-19 | 16700.00 | 17140.00 | 16700.00 | 17025.00 | +3.18% | 238,700 |
| 2026-02-18 | 16790.00 | 16880.00 | 16390.00 | 16500.00 | +1.73% | 318,300 |
| 2026-02-17 | 16350.00 | 16400.00 | 15910.00 | 16220.00 | -1.40% | 321,300 |
| 2026-02-16 | 17115.00 | 17140.00 | 16445.00 | 16450.00 | -1.08% | 366,400 |
| 2026-02-13 | 16915.00 | 17210.00 | 16575.00 | 16630.00 | -2.86% | 366,400 |
| 2026-02-12 | 17000.00 | 17455.00 | 16900.00 | 17120.00 | +2.51% | 495,100 |
| 2026-02-10 | 16150.00 | 16860.00 | 15850.00 | 16700.00 | +5.56% | 781,900 |
| 2026-02-09 | 15045.00 | 16170.00 | 14440.00 | 15820.00 | +14.27% | 1,158,500 |
| 2026-02-06 | 13330.00 | 13960.00 | 13250.00 | 13845.00 | +2.10% | 450,600 |
| 2026-02-05 | 13805.00 | 13895.00 | 13395.00 | 13560.00 | -3.11% | 344,200 |
| 2026-02-04 | 13945.00 | 14065.00 | 13625.00 | 13995.00 | -1.20% | 246,600 |
| 2026-02-03 | 13900.00 | 14205.00 | 13705.00 | 14165.00 | +5.59% | 408,600 |
| 2026-02-02 | 13570.00 | 14025.00 | 13350.00 | 13415.00 | -3.84% | 533,300 |
| 2026-01-30 | 14300.00 | 14480.00 | 13835.00 | 13950.00 | -0.68% | 561,600 |
| 2026-01-29 | 14350.00 | 14860.00 | 13755.00 | 14045.00 | +0.72% | 850,600 |
| 2026-01-28 | 13740.00 | 13960.00 | 13500.00 | 13945.00 | +2.80% | 528,600 |
| 2026-01-27 | 13160.00 | 13635.00 | 13110.00 | 13565.00 | +3.59% | 312,000 |
| 2026-01-26 | 13110.00 | 13410.00 | 13055.00 | 13095.00 | -3.68% | 343,600 |
| 2026-01-23 | 13535.00 | 13890.00 | 13500.00 | 13595.00 | +0.44% | 497,700 |
| 2026-01-22 | 13205.00 | 14050.00 | 13125.00 | 13535.00 | +7.00% | 742,200 |
| 2026-01-21 | 12200.00 | 12670.00 | 12200.00 | 12650.00 | +1.81% | 260,600 |
| 2026-01-20 | 12605.00 | 12655.00 | 12330.00 | 12425.00 | -1.82% | 202,400 |
| 2026-01-19 | 12675.00 | 12700.00 | 12460.00 | 12655.00 | -1.09% | 240,600 |
| 2026-01-16 | 12540.00 | 12795.00 | 12355.00 | 12795.00 | +3.73% | 341,300 |
| 2026-01-15 | 12295.00 | 12350.00 | 12050.00 | 12335.00 | -1.32% | 279,200 |
| 2026-01-14 | 12360.00 | 12540.00 | 12250.00 | 12500.00 | +0.97% | 269,300 |
| 2026-01-13 | 12100.00 | 12540.00 | 12070.00 | 12380.00 | +5.27% | 360,000 |
| 2026-01-09 | 11740.00 | 11895.00 | 11470.00 | 11760.00 | +0.34% | 276,400 |
| 2026-01-08 | 11785.00 | 11980.00 | 11700.00 | 11720.00 | -0.59% | 199,500 |
| 2026-01-07 | 11945.00 | 12215.00 | 11765.00 | 11790.00 | +0.73% | 416,500 |
| 2026-01-06 | 11715.00 | 11865.00 | 11575.00 | 11705.00 | +1.47% | 356,300 |
| 2026-01-05 | 11350.00 | 11600.00 | 11300.00 | 11535.00 | +3.87% | 286,800 |
| 2025-12-30 | 11100.00 | 11255.00 | 11070.00 | 11105.00 | -0.94% | 157,600 |
| 2025-12-29 | 11380.00 | 11380.00 | 11090.00 | 11210.00 | -1.88% | 223,700 |
| 2025-12-26 | 11440.00 | 11515.00 | 11270.00 | 11425.00 | +1.20% | 256,100 |
| 2025-12-25 | 11105.00 | 11290.00 | 11055.00 | 11290.00 | +1.71% | 150,600 |
| 2025-12-24 | 11095.00 | 11260.00 | 10995.00 | 11100.00 | +1.19% | 273,400 |
| 2025-12-23 | 11085.00 | 11230.00 | 10880.00 | 10970.00 | -0.72% | 324,500 |
| 2025-12-22 | 10895.00 | 11170.00 | 10730.00 | 11050.00 | +6.40% | 309,800 |
| 2025-12-19 | 10380.00 | 10460.00 | 10330.00 | 10385.00 | +0.78% | 215,600 |
| 2025-12-18 | 10205.00 | 10465.00 | 10200.00 | 10305.00 | -1.86% | 237,400 |
| 2025-12-17 | 10165.00 | 10540.00 | 10100.00 | 10500.00 | +2.89% | 316,400 |
| 2025-12-16 | 10300.00 | 10455.00 | 10200.00 | 10205.00 | -1.31% | 328,300 |
| 2025-12-15 | 10660.00 | 10740.00 | 10300.00 | 10340.00 | -5.22% | 277,600 |
| 2025-12-12 | 10990.00 | 11000.00 | 10805.00 | 10910.00 | -0.05% | 283,500 |
| 2025-12-11 | 11170.00 | 11200.00 | 10865.00 | 10915.00 | -1.76% | 239,500 |
| 2025-12-10 | 10910.00 | 11135.00 | 10765.00 | 11110.00 | +1.32% | 328,900 |
| 2025-12-09 | 10885.00 | 11070.00 | 10820.00 | 10965.00 | +1.06% | 212,400 |
| 2025-12-08 | 10845.00 | 10890.00 | 10700.00 | 10850.00 | +1.45% | 160,600 |
| 2025-12-05 | 10680.00 | 10810.00 | 10590.00 | 10695.00 | -1.25% | 156,900 |
| 2025-12-04 | 10720.00 | 10930.00 | 10550.00 | 10830.00 | +1.26% | 246,600 |
| 2025-12-03 | 10560.00 | 10790.00 | 10430.00 | 10695.00 | +3.83% | 321,200 |
| 2025-12-02 | 10405.00 | 10495.00 | 10265.00 | 10300.00 | -0.39% | 171,400 |
| 2025-12-01 | 10545.00 | 10655.00 | 10270.00 | 10340.00 | -0.34% | 197,400 |
| 2025-11-28 | 10455.00 | 10545.00 | 10300.00 | 10375.00 | -0.10% | 219,600 |
| 2025-11-27 | 10500.00 | 10500.00 | 10300.00 | 10385.00 | +0.19% | 256,600 |
| 2025-11-26 | 10300.00 | 10420.00 | 10255.00 | 10365.00 | +1.32% | 217,200 |
| 2025-11-25 | 10895.00 | 10905.00 | 10220.00 | 10230.00 | -0.63% | 376,100 |
| 2025-11-21 | 10320.00 | 10410.00 | 10200.00 | 10295.00 | -4.98% | 681,100 |
| 2025-11-20 | 10920.00 | 10940.00 | 10650.00 | 10835.00 | +7.44% | 469,300 |
| 2025-11-19 | 10290.00 | 10300.00 | 9940.00 | 10085.00 | -2.09% | 302,100 |
| 2025-11-18 | 10305.00 | 10590.00 | 10200.00 | 10300.00 | -1.10% | 395,000 |
| 2025-11-17 | 10345.00 | 10450.00 | 10225.00 | 10415.00 | +1.36% | 247,600 |
| 2025-11-14 | 10335.00 | 10435.00 | 10120.00 | 10275.00 | -3.70% | 348,400 |
| 2025-11-13 | 10690.00 | 10870.00 | 10640.00 | 10670.00 | +0.61% | 511,300 |
| 2025-11-12 | 10300.00 | 10630.00 | 10060.00 | 10605.00 | -1.53% | 556,300 |
| 2025-11-11 | 11105.00 | 11135.00 | 10590.00 | 10770.00 | -1.60% | 351,000 |
| 2025-11-10 | 10900.00 | 11080.00 | 10675.00 | 10945.00 | +1.48% | 454,100 |
| 2025-11-07 | 10560.00 | 10905.00 | 10445.00 | 10785.00 | -0.69% | 586,000 |
| 2025-11-06 | 11275.00 | 11520.00 | 10720.00 | 10860.00 | -1.09% | 622,400 |
| 2025-11-05 | 9651.00 | 11145.00 | 9363.00 | 10980.00 | -1.44% | 2,352,100 |
| 2025-11-04 | 10795.00 | 11320.00 | 10720.00 | 11140.00 | +4.50% | 1,176,200 |
| 2025-10-31 | 10315.00 | 10800.00 | 10315.00 | 10660.00 | +3.39% | 627,800 |
| 2025-10-30 | 10360.00 | 10525.00 | 10005.00 | 10310.00 | -3.87% | 807,300 |
| 2025-10-29 | 10555.00 | 10830.00 | 10435.00 | 10725.00 | +3.62% | 507,400 |
| 2025-10-28 | 10410.00 | 10495.00 | 10340.00 | 10350.00 | -1.33% | 179,600 |
| 2025-10-27 | 10500.00 | 10500.00 | 10290.00 | 10490.00 | +2.14% | 265,800 |
| 2025-10-24 | 10160.00 | 10270.00 | 10060.00 | 10270.00 | +2.24% | 371,900 |
| 2025-10-23 | 9997.00 | 10095.00 | 9921.00 | 10045.00 | -1.66% | 331,300 |
| 2025-10-22 | 10130.00 | 10290.00 | 10040.00 | 10215.00 | -0.49% | 310,200 |
| 2025-10-21 | 10365.00 | 10425.00 | 10165.00 | 10265.00 | +0.05% | 240,400 |
| 2025-10-20 | 10135.00 | 10280.00 | 9993.00 | 10260.00 | +2.79% | 256,700 |
| 2025-10-17 | 10075.00 | 10090.00 | 9937.00 | 9982.00 | -1.99% | 291,000 |
| 2025-10-16 | 10405.00 | 10420.00 | 10180.00 | 10185.00 | +0.44% | 257,800 |
| 2025-10-15 | 9934.00 | 10140.00 | 9901.00 | 10140.00 | +1.68% | 313,400 |
| 2025-10-14 | 10050.00 | 10270.00 | 9875.00 | 9972.00 | -2.81% | 514,500 |
| 2025-10-10 | 10320.00 | 10370.00 | 10155.00 | 10260.00 | -1.87% | 412,200 |
| 2025-10-09 | 10680.00 | 10750.00 | 10455.00 | 10455.00 | -1.88% | 510,100 |
| 2025-10-08 | 10615.00 | 10820.00 | 10600.00 | 10655.00 | -2.38% | 299,300 |
| 2025-10-07 | 11060.00 | 11280.00 | 10845.00 | 10915.00 | -0.95% | 294,500 |
| 2025-10-06 | 11000.00 | 11080.00 | 10815.00 | 11020.00 | +2.80% | 408,900 |
| 2025-10-03 | 10895.00 | 10900.00 | 10615.00 | 10720.00 | -1.06% | 369,600 |
| 2025-10-02 | 10380.00 | 10895.00 | 10355.00 | 10835.00 | +9.09% | 610,200 |
| 2025-10-01 | 10055.00 | 10120.00 | 9899.00 | 9932.00 | -1.22% | 328,300 |
| 2025-09-30 | 10240.00 | 10240.00 | 9984.00 | 10055.00 | -0.45% | 303,400 |
| 2025-09-29 | 10000.00 | 10150.00 | 9912.00 | 10100.00 | +1.00% | 302,700 |
| 2025-09-26 | 10510.00 | 10560.00 | 10000.00 | 10000.00 | -6.59% | 521,500 |
| 2025-09-25 | 10490.00 | 10830.00 | 10465.00 | 10705.00 | +1.18% | 407,100 |
| 2025-09-24 | 10170.00 | 10665.00 | 10125.00 | 10580.00 | +3.73% | 616,600 |
| 2025-09-22 | 10210.00 | 10320.00 | 10155.00 | 10200.00 | +0.59% | 381,000 |
| 2025-09-19 | 9999.00 | 10215.00 | 9795.00 | 10140.00 | +6.19% | 1,156,500 |
| 2025-09-18 | 9257.00 | 9664.00 | 9160.00 | 9549.00 | +4.85% | 776,900 |
| 2025-09-17 | 9149.00 | 9447.00 | 9080.00 | 9107.00 | +1.19% | 923,500 |
| 2025-09-16 | 8917.00 | 9098.00 | 8832.00 | 9000.00 | +3.40% | 448,300 |
| 2025-09-12 | 8699.00 | 8834.00 | 8626.00 | 8704.00 | +1.62% | 456,000 |
| 2025-09-11 | 8450.00 | 8578.00 | 8434.00 | 8565.00 | +1.84% | 231,500 |
| 2025-09-10 | 8368.00 | 8440.00 | 8310.00 | 8410.00 | +0.50% | 174,100 |
| 2025-09-09 | 8515.00 | 8580.00 | 8357.00 | 8368.00 | -0.79% | 278,800 |
| 2025-09-08 | 8397.00 | 8435.00 | 8275.00 | 8435.00 | +1.66% | 217,100 |
| 2025-09-05 | 8225.00 | 8336.00 | 8141.00 | 8297.00 | +2.46% | 324,900 |
| 2025-09-04 | 7960.00 | 8129.00 | 7953.00 | 8098.00 | +1.25% | 243,700 |
| 2025-09-03 | 7980.00 | 8040.00 | 7951.00 | 7998.00 | -0.31% | 265,100 |
| 2025-09-02 | 8103.00 | 8145.00 | 8023.00 | 8023.00 | -1.13% | 253,400 |
| 2025-09-01 | 8200.00 | 8303.00 | 8035.00 | 8115.00 | -3.54% | 326,600 |
| 2025-08-29 | 8430.00 | 8476.00 | 8382.00 | 8413.00 | -0.19% | 159,200 |
| 2025-08-28 | 8372.00 | 8464.00 | 8335.00 | 8429.00 | +0.18% | 202,100 |
| 2025-08-27 | 8468.00 | 8540.00 | 8390.00 | 8414.00 | +0.50% | 223,000 |
| 2025-08-26 | 8330.00 | 8422.00 | 8310.00 | 8372.00 | -0.36% | 179,700 |
| 2025-08-25 | 8546.00 | 8552.00 | 8401.00 | 8402.00 | +0.36% | 278,600 |
| 2025-08-22 | 8190.00 | 8437.00 | 8171.00 | 8372.00 | +2.52% | 396,900 |
| 2025-08-21 | 8179.00 | 8229.00 | 8133.00 | 8166.00 | -0.58% | 207,600 |
| 2025-08-20 | 8301.00 | 8317.00 | 8182.00 | 8214.00 | -2.21% | 380,200 |
| 2025-08-19 | 8388.00 | 8465.00 | 8376.00 | 8400.00 | -0.19% | 232,700 |
| 2025-08-18 | 8405.00 | 8483.00 | 8344.00 | 8416.00 | +0.49% | 260,200 |
| 2025-08-15 | 8400.00 | 8449.00 | 8351.00 | 8375.00 | -0.55% | 291,900 |
| 2025-08-14 | 8396.00 | 8480.00 | 8359.00 | 8421.00 | -0.34% | 288,500 |
| 2025-08-13 | 8540.00 | 8556.00 | 8420.00 | 8450.00 | +0.64% | 425,900 |
| 2025-08-12 | 8395.00 | 8486.00 | 8363.00 | 8396.00 | +1.71% | 491,200 |
| 2025-08-08 | 8250.00 | 8349.00 | 8181.00 | 8255.00 | -0.82% | 438,400 |
| 2025-08-07 | 8350.00 | 8410.00 | 8314.00 | 8323.00 | -1.00% | 489,700 |
| 2025-08-06 | 8393.00 | 8504.00 | 8343.00 | 8407.00 | -1.59% | 621,700 |
| 2025-08-05 | 8875.00 | 8952.00 | 8450.00 | 8543.00 | -7.69% | 1,278,700 |
| 2025-08-04 | 9000.00 | 9320.00 | 9000.00 | 9255.00 | -1.99% | 430,500 |
| 2025-08-01 | 9325.00 | 9457.00 | 9202.00 | 9443.00 | -1.12% | 416,900 |
| 2025-07-31 | 9390.00 | 9613.00 | 9340.00 | 9550.00 | +1.98% | 263,000 |
| 2025-07-30 | 9395.00 | 9395.00 | 9233.00 | 9365.00 | +0.76% | 251,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+19.81%). Worst month: Aug (-10.36%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is TOKYO SEIMITSU CO.,LTD.'s (7729.T) latest close?
17375.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 7729.T's 52-week high and low?
21310.00 high and 7951.00 low over the trailing 52 weeks, as of 2026-08-07.
What is TOKYO SEIMITSU CO.,LTD.'s strongest and weakest month historically?
Historically, 7729.T's strongest calendar month has been Jun (average +19.81%) and its weakest Aug (average -10.36%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.