Canada markets closed

Seiko Epson Corporation (6724.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,569.50-63.50 (-2.41%)
At close: 03:15PM JST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20242,637.002,645.002,563.502,569.502,569.50724,500
Jul 04, 2024------
Jul 03, 20242,562.502,597.502,545.502,587.002,587.00939,200
Jul 02, 20242,500.502,565.502,486.002,562.502,562.501,346,700
Jul 01, 20242,540.502,543.502,497.002,513.502,513.50913,900
Jun 28, 20242,499.502,500.002,453.002,499.002,499.001,550,800
Jun 27, 20242,462.502,479.502,426.502,466.502,466.501,413,900
Jun 26, 20242,453.002,507.502,436.002,492.002,492.001,281,300
Jun 25, 20242,458.502,500.502,449.002,490.502,490.50808,100
Jun 24, 20242,426.002,450.502,417.502,450.502,450.50772,200
Jun 21, 20242,420.002,438.502,409.002,418.502,418.50994,800
Jun 20, 20242,410.002,430.002,386.002,421.502,421.50585,300
Jun 19, 20242,451.502,474.002,410.502,433.002,433.00921,400
Jun 18, 20242,437.002,441.002,403.002,438.502,438.50831,700
Jun 17, 20242,460.002,460.002,394.502,401.002,401.00810,000
Jun 14, 20242,399.002,506.002,394.502,482.002,482.002,044,700
Jun 13, 20242,500.002,502.002,433.502,448.002,448.00777,400
Jun 12, 20242,486.002,488.502,465.002,480.002,480.00664,900
Jun 11, 20242,514.002,515.002,468.002,492.002,492.00641,800
Jun 10, 20242,474.502,508.502,463.502,500.502,500.50719,300
Jun 07, 20242,433.502,489.502,425.502,481.502,481.50710,400
Jun 06, 20242,485.502,494.502,433.002,444.002,444.00783,400
Jun 05, 20242,505.002,522.502,458.002,464.002,464.00741,900
Jun 04, 20242,524.502,537.002,502.502,537.002,537.001,172,400
Jun 03, 20242,527.002,566.002,527.002,548.002,548.00738,200
May 31, 20242,503.002,530.502,491.002,527.002,527.002,407,600
May 30, 20242,460.002,490.002,431.502,479.502,479.50945,400
May 29, 20242,475.502,501.002,456.502,476.502,476.501,009,100
May 28, 20242,467.502,501.002,456.502,475.502,475.50739,700
May 27, 20242,445.002,482.002,441.502,482.002,482.00770,500
May 24, 20242,406.002,443.502,403.502,434.502,434.50828,000
May 23, 20242,412.002,452.502,395.002,444.502,444.50866,700
May 22, 20242,423.002,427.502,395.002,412.502,412.50854,000
May 21, 20242,461.002,469.502,417.002,417.002,417.00733,400
May 20, 20242,435.502,478.002,425.002,443.502,443.50847,400
May 17, 20242,440.002,464.002,419.002,436.502,436.50872,400
May 16, 20242,472.002,484.502,441.502,462.502,462.501,098,400
May 15, 20242,501.002,501.002,458.002,463.002,463.001,036,700
May 14, 20242,499.002,530.002,462.502,490.502,490.501,142,600
May 13, 20242,500.002,512.502,468.502,512.502,512.50744,500
May 10, 20242,514.002,548.002,502.002,514.502,514.501,308,500
May 09, 20242,505.502,527.502,500.002,513.002,513.00784,600
May 08, 20242,554.502,567.502,483.002,500.502,500.501,359,200
May 07, 20242,550.002,576.502,528.502,542.502,542.501,569,600
May 02, 20242,553.002,597.002,537.002,590.002,590.001,231,400
May 01, 20242,554.002,601.502,519.002,550.002,550.001,879,500
Apr 30, 20242,537.002,649.502,518.002,604.002,604.003,793,600
Apr 26, 20242,723.002,759.502,687.502,737.002,737.001,370,700
Apr 25, 20242,793.002,796.502,712.002,712.502,712.501,431,900
Apr 24, 20242,783.002,834.002,770.002,825.002,825.001,640,400
Apr 23, 20242,775.502,799.502,754.502,774.502,774.501,370,200
Apr 22, 20242,695.002,764.002,668.002,754.002,754.001,815,500
Apr 19, 20242,628.002,657.502,592.502,629.502,629.501,165,800
Apr 18, 20242,630.002,659.502,609.002,645.502,645.50843,600
Apr 17, 20242,671.502,676.002,623.502,637.502,637.50652,500
Apr 16, 20242,670.002,696.502,651.502,675.502,675.50607,600
Apr 15, 20242,666.502,705.002,648.502,705.002,705.00725,400
Apr 12, 20242,725.502,727.002,693.002,700.502,700.501,233,300
Apr 11, 20242,652.002,695.502,650.502,695.502,695.50785,900
Apr 10, 20242,685.002,707.502,680.002,693.502,693.50685,000
Apr 09, 20242,682.502,713.002,673.502,709.502,709.50985,500
Apr 08, 20242,674.002,693.002,649.002,669.002,669.00732,800
Apr 05, 20242,636.502,673.002,632.002,654.502,654.501,061,200
Apr 04, 20242,707.502,735.502,676.002,686.502,686.501,215,500
Apr 03, 20242,674.002,695.502,640.002,670.002,670.001,352,100
Apr 02, 20242,616.002,668.002,616.002,651.002,651.00957,400
Apr 01, 20242,663.502,681.502,613.502,643.502,643.50745,800
Mar 29, 20242,641.002,678.502,631.002,651.502,651.50352,300
Mar 28, 20242,626.502,652.502,618.502,635.002,635.001,572,800
Mar 28, 202437 Dividend
Mar 27, 20242,636.002,683.002,611.502,667.502,630.501,449,900
Mar 26, 20242,603.002,608.002,582.502,598.502,562.461,230,400
Mar 25, 20242,616.502,632.502,597.002,610.502,574.291,120,600
Mar 22, 20242,628.502,664.002,614.502,645.502,608.811,581,300
Mar 21, 20242,600.002,629.002,592.002,621.002,584.651,425,300
Mar 19, 20242,516.002,587.002,511.002,571.002,535.341,181,300
Mar 18, 20242,473.002,535.002,470.002,525.502,490.471,401,400
Mar 15, 20242,406.502,466.002,406.502,466.002,431.791,279,700
Mar 14, 20242,424.002,433.002,404.502,421.002,387.42924,800
Mar 13, 20242,420.002,428.502,393.002,400.002,366.711,055,100
Mar 12, 20242,399.502,417.502,373.002,412.502,379.041,107,000
Mar 11, 20242,405.502,419.502,382.502,402.002,368.681,287,400
Mar 08, 20242,467.502,488.502,426.002,465.502,431.301,745,800
Mar 07, 20242,469.002,491.002,424.002,435.502,401.72955,700
Mar 06, 20242,431.002,472.002,425.002,458.002,423.911,143,300
Mar 05, 20242,493.002,493.002,436.002,445.002,411.091,201,600
Mar 04, 20242,500.002,504.002,475.502,500.002,465.321,281,000
Mar 01, 20242,412.502,487.002,412.002,478.502,444.121,222,000
Feb 29, 20242,406.002,422.002,391.502,421.002,387.421,808,300
Feb 28, 20242,432.502,432.502,403.502,422.502,388.90924,100
Feb 27, 20242,417.502,433.002,409.002,416.002,382.49944,500
Feb 26, 20242,430.002,444.502,402.502,410.502,377.061,130,900
Feb 22, 20242,412.002,439.502,406.002,423.502,389.881,200,800
Feb 21, 20242,431.502,461.002,422.002,428.002,394.32891,200
Feb 20, 20242,420.002,467.002,416.502,438.002,404.18811,800
Feb 19, 20242,428.502,439.502,402.002,420.002,386.43813,600
Feb 16, 20242,445.002,485.002,429.002,444.002,410.101,362,700
Feb 15, 20242,390.002,413.502,374.502,412.002,378.541,172,100
Feb 14, 20242,408.002,418.002,352.502,352.502,319.871,564,100
Feb 13, 20242,412.502,431.002,392.502,419.502,385.941,442,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...