Tokyo - Delayed Quote JPY

Seiko Epson Corporation (6724.T)

Compare
2,690.00
+30.50
+(1.15%)
As of 11:30:00 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20252,643.002,693.502,641.002,690.002,690.00201,600
Jan 17, 20252,645.002,674.502,644.002,659.502,659.50782,500
Jan 16, 20252,653.002,670.002,644.502,655.502,655.50834,500
Jan 15, 20252,702.502,710.502,643.002,653.002,653.001,060,300
Jan 14, 20252,669.502,724.502,662.502,702.502,702.502,302,300
Jan 10, 20252,668.502,692.002,628.502,650.002,650.001,450,700
Jan 9, 20252,718.502,738.502,667.002,680.002,680.001,012,100
Jan 8, 20252,761.002,786.502,726.002,735.002,735.00950,200
Jan 7, 20252,733.502,798.002,725.002,769.502,769.50985,100
Jan 6, 20252,825.502,851.002,708.002,733.002,733.001,631,500
Dec 30, 20242,907.002,929.502,873.002,875.502,875.50960,800
Dec 27, 20242,863.502,925.502,847.502,913.002,913.001,099,700
Dec 26, 20242,845.502,879.002,834.502,874.002,874.00575,300
Dec 25, 20242,836.502,850.502,821.002,849.002,849.00745,000
Dec 24, 20242,844.502,850.502,827.002,832.002,832.00442,000
Dec 23, 20242,868.002,870.502,830.502,856.002,856.00790,900
Dec 20, 20242,820.002,885.002,813.502,826.502,826.503,725,200
Dec 19, 20242,760.502,814.002,756.002,790.502,790.50984,700
Dec 18, 20242,834.002,846.002,805.502,810.002,810.00844,000
Dec 17, 20242,850.502,854.502,814.002,820.002,820.00855,600
Dec 16, 20242,834.002,867.502,832.502,850.502,850.50853,600
Dec 13, 20242,818.502,851.002,818.502,830.002,830.001,281,700
Dec 12, 20242,830.502,855.002,825.002,826.502,826.501,102,700
Dec 11, 20242,825.002,858.502,804.002,820.502,820.50932,800
Dec 10, 20242,804.002,809.002,771.002,802.502,802.50993,400
Dec 9, 20242,781.002,790.002,756.002,764.002,764.00969,200
Dec 6, 20242,775.002,805.002,757.002,770.002,770.00871,000
Dec 5, 20242,752.502,773.502,750.502,755.502,755.50791,600
Dec 4, 20242,744.502,759.002,714.002,731.502,731.501,032,700
Dec 3, 20242,779.002,804.002,765.002,766.002,766.001,420,800
Dec 2, 20242,709.502,779.002,709.002,750.002,750.001,418,100
Nov 29, 20242,683.002,692.502,659.502,659.502,659.501,128,300
Nov 28, 20242,706.502,714.002,667.502,683.002,683.00862,900
Nov 27, 20242,734.502,753.002,713.502,713.502,713.50766,400
Nov 26, 20242,720.502,746.502,706.002,734.502,734.50799,400
Nov 25, 20242,724.002,752.002,720.502,726.502,726.502,181,800
Nov 22, 20242,651.002,717.502,648.002,709.002,709.00976,900
Nov 21, 20242,680.002,691.002,650.002,650.002,650.00678,700
Nov 20, 20242,702.502,734.002,673.002,680.002,680.00750,200
Nov 19, 20242,730.502,736.002,697.502,701.502,701.50640,000
Nov 18, 20242,672.002,700.502,652.502,693.002,693.00957,700
Nov 15, 20242,730.002,740.002,692.502,692.502,692.50986,100
Nov 14, 20242,699.002,744.502,696.502,710.502,710.501,215,400
Nov 13, 20242,672.502,703.502,662.002,684.002,684.001,395,900
Nov 12, 20242,705.002,726.002,646.002,661.502,661.501,501,500
Nov 11, 20242,721.502,753.502,719.002,719.002,719.001,203,300
Nov 8, 20242,775.002,788.002,721.502,750.502,750.502,055,000
Nov 7, 20242,850.002,853.502,732.502,768.502,768.501,880,900
Nov 6, 20242,836.002,859.002,786.502,825.502,825.501,451,600
Nov 5, 20242,750.002,834.002,700.502,834.002,834.002,101,500
Nov 1, 20242,700.002,770.502,695.002,747.502,747.501,265,700
Oct 31, 20242,819.502,822.002,768.002,808.502,808.501,323,000
Oct 30, 20242,800.002,844.002,799.502,824.002,824.001,284,900
Oct 29, 20242,786.002,801.002,750.502,793.502,793.50682,800
Oct 28, 20242,748.502,783.002,735.502,765.502,765.50941,400
Oct 25, 20242,771.502,781.502,736.002,745.502,745.50740,300
Oct 24, 20242,789.002,823.502,744.502,793.502,793.501,010,200
Oct 23, 20242,842.502,848.002,775.002,789.002,789.001,086,500
Oct 22, 20242,819.002,849.002,805.502,849.002,849.001,337,800
Oct 21, 20242,806.002,817.002,788.002,791.002,791.00902,000
Oct 18, 20242,803.002,840.002,802.502,812.002,812.001,015,700
Oct 17, 20242,776.502,792.002,755.502,769.502,769.501,223,200
Oct 16, 20242,750.002,792.502,742.502,776.502,776.50965,100
Oct 15, 20242,788.502,801.502,765.502,780.502,780.501,102,900
Oct 11, 20242,820.002,825.002,768.002,785.502,785.501,451,800
Oct 10, 20242,850.002,862.502,820.002,823.502,823.50814,800
Oct 9, 20242,880.002,893.002,819.502,819.502,819.50880,100
Oct 8, 20242,827.502,866.502,827.502,844.002,844.001,230,200
Oct 7, 20242,806.002,842.002,797.002,824.002,824.001,150,700
Oct 4, 20242,702.002,765.002,702.002,760.002,760.00850,200
Oct 3, 20242,740.002,750.002,698.502,698.502,698.50771,200
Oct 2, 20242,607.002,665.502,606.002,640.002,640.001,022,500
Oct 1, 20242,640.002,659.002,606.502,651.502,651.501,057,800
Sep 30, 20242,648.502,697.502,597.502,639.502,639.501,508,600
Sep 27, 2024 37.00 Dividend
Sep 27, 20242,785.502,799.502,739.002,798.502,798.501,283,800
Sep 26, 20242,732.002,772.502,718.502,772.502,735.501,257,400
Sep 25, 20242,690.502,715.002,667.002,699.002,662.98758,300
Sep 24, 20242,723.502,745.002,683.002,690.502,654.59968,600
Sep 20, 20242,697.502,703.502,676.502,688.502,652.621,941,200
Sep 19, 20242,621.002,651.502,607.502,634.002,598.851,216,600
Sep 18, 20242,608.502,630.502,568.502,571.002,536.69859,600
Sep 17, 20242,578.002,590.002,546.502,565.502,531.261,051,700
Sep 13, 20242,600.002,600.002,547.502,557.502,523.371,306,400
Sep 12, 20242,600.002,617.502,570.002,600.002,565.30979,800
Sep 11, 20242,580.502,580.502,518.002,543.502,509.561,113,100
Sep 10, 20242,604.502,630.002,587.002,589.002,554.45956,900
Sep 9, 20242,590.002,605.502,551.502,604.502,569.74849,900
Sep 6, 20242,660.002,670.002,624.002,633.502,598.35865,400
Sep 5, 20242,589.502,673.002,580.502,642.002,606.74955,500
Sep 4, 20242,654.002,688.002,636.502,658.502,623.021,139,500
Sep 3, 20242,761.002,807.002,745.002,764.002,727.11808,800
Sep 2, 20242,733.002,757.002,700.502,739.502,702.94637,200
Aug 30, 20242,700.002,724.002,678.002,710.502,674.33970,700
Aug 29, 20242,695.002,710.002,677.002,700.002,663.97580,600
Aug 28, 20242,694.002,704.502,671.502,696.002,660.02622,700
Aug 27, 20242,656.002,708.002,656.002,694.002,658.05600,000
Aug 26, 20242,654.002,669.502,633.502,656.002,620.55746,300
Aug 23, 20242,655.002,701.502,653.502,700.502,664.46681,400
Aug 22, 20242,648.002,656.002,621.002,643.002,607.73776,000
Aug 21, 20242,612.502,658.502,596.502,635.002,599.83868,600
Aug 20, 20242,623.002,675.002,617.002,650.002,614.631,024,700
Aug 19, 20242,629.002,649.502,591.002,599.002,564.32838,200
Aug 16, 20242,641.002,653.502,613.002,637.002,601.81813,800
Aug 15, 20242,559.002,605.502,545.502,591.002,556.421,025,600
Aug 14, 20242,550.002,576.502,528.002,559.002,524.85785,000
Aug 13, 20242,492.002,551.002,486.502,544.502,510.541,316,500
Aug 9, 20242,464.002,521.502,426.502,468.002,435.061,902,000
Aug 8, 20242,361.502,470.002,346.002,430.002,397.571,298,400
Aug 7, 20242,300.002,470.502,293.002,411.502,379.321,979,700
Aug 6, 20242,313.502,454.002,269.502,386.502,354.652,473,600
Aug 5, 20242,428.502,428.502,153.502,163.502,134.632,538,500
Aug 2, 20242,402.502,500.502,402.502,499.502,466.142,146,200
Aug 1, 20242,658.002,668.002,511.002,546.502,512.522,535,000
Jul 31, 20242,593.002,650.502,593.002,630.502,595.401,581,100
Jul 30, 20242,583.002,607.002,561.002,593.002,558.40888,500
Jul 29, 20242,603.502,644.002,589.002,589.002,554.451,101,700
Jul 26, 20242,571.002,608.002,560.502,563.002,528.801,611,600
Jul 25, 20242,580.002,582.502,541.502,541.502,507.581,222,500
Jul 24, 20242,634.002,654.502,619.002,630.002,594.90973,400
Jul 23, 20242,680.502,697.502,650.502,661.002,625.49662,300
Jul 22, 20242,696.002,718.502,665.502,680.502,644.73572,800
Jul 19, 20242,688.502,702.002,659.502,696.002,660.02838,800
Jul 18, 20242,675.502,714.502,668.502,688.502,652.621,282,800
Jul 17, 20242,699.002,714.502,672.502,700.002,663.971,087,800
Jul 16, 20242,668.002,699.502,645.502,699.502,663.471,192,200
Jul 12, 20242,638.002,646.502,606.002,618.002,583.061,920,200
Jul 11, 20242,699.002,713.002,668.002,688.002,652.131,043,900
Jul 10, 20242,650.002,684.502,636.002,671.502,635.851,118,100
Jul 9, 20242,614.002,671.502,577.502,650.002,614.631,618,500
Jul 8, 20242,562.002,596.002,553.502,568.002,533.73857,700
Jul 5, 20242,637.002,645.002,563.502,569.502,535.21724,500
Jul 4, 20242,608.002,638.502,591.002,633.002,597.86816,700
Jul 3, 20242,562.502,597.502,545.502,587.002,552.48939,200
Jul 2, 20242,500.502,565.502,486.002,562.502,528.301,346,700
Jul 1, 20242,540.502,543.502,497.002,513.502,479.96913,900
Jun 28, 20242,499.502,500.002,453.002,499.002,465.651,550,800
Jun 27, 20242,462.502,479.502,426.502,466.502,433.581,413,900
Jun 26, 20242,453.002,507.502,436.002,492.002,458.741,281,300
Jun 25, 20242,458.502,500.502,449.002,490.502,457.26808,100
Jun 24, 20242,426.002,450.502,417.502,450.502,417.80772,200
Jun 21, 20242,420.002,438.502,409.002,418.502,386.22994,800
Jun 20, 20242,410.002,430.002,386.002,421.502,389.18585,300
Jun 19, 20242,451.502,474.002,410.502,433.002,400.53921,400
Jun 18, 20242,437.002,441.002,403.002,438.502,405.96831,700
Jun 17, 20242,460.002,460.002,394.502,401.002,368.96810,000
Jun 14, 20242,399.002,506.002,394.502,482.002,448.882,044,700
Jun 13, 20242,500.002,502.002,433.502,448.002,415.33777,400
Jun 12, 20242,486.002,488.502,465.002,480.002,446.90664,900
Jun 11, 20242,514.002,515.002,468.002,492.002,458.74641,800
Jun 10, 20242,474.502,508.502,463.502,500.502,467.13719,300
Jun 7, 20242,433.502,489.502,425.502,481.502,448.38710,400
Jun 6, 20242,485.502,494.502,433.002,444.002,411.38783,400
Jun 5, 20242,505.002,522.502,458.002,464.002,431.12741,900
Jun 4, 20242,524.502,537.002,502.502,537.002,503.141,172,400
Jun 3, 20242,527.002,566.002,527.002,548.002,514.00738,200
May 31, 20242,503.002,530.502,491.002,527.002,493.282,407,600
May 30, 20242,460.002,490.002,431.502,479.502,446.41945,400
May 29, 20242,475.502,501.002,456.502,476.502,443.451,009,100
May 28, 20242,467.502,501.002,456.502,475.502,442.46739,700
May 27, 20242,445.002,482.002,441.502,482.002,448.88770,500
May 24, 20242,406.002,443.502,403.502,434.502,402.01828,000
May 23, 20242,412.002,452.502,395.002,444.502,411.88866,700
May 22, 20242,423.002,427.502,395.002,412.502,380.30854,000
May 21, 20242,461.002,469.502,417.002,417.002,384.74733,400
May 20, 20242,435.502,478.002,425.002,443.502,410.89847,400
May 17, 20242,440.002,464.002,419.002,436.502,403.98872,400
May 16, 20242,472.002,484.502,441.502,462.502,429.641,098,400
May 15, 20242,501.002,501.002,458.002,463.002,430.131,036,700
May 14, 20242,499.002,530.002,462.502,490.502,457.261,142,600
May 13, 20242,500.002,512.502,468.502,512.502,478.97744,500
May 10, 20242,514.002,548.002,502.002,514.502,480.941,308,500
May 9, 20242,505.502,527.502,500.002,513.002,479.46784,600
May 8, 20242,554.502,567.502,483.002,500.502,467.131,359,200
May 7, 20242,550.002,576.502,528.502,542.502,508.571,569,600
May 2, 20242,553.002,597.002,537.002,590.002,555.441,231,400
May 1, 20242,554.002,601.502,519.002,550.002,515.971,879,500
Apr 30, 20242,537.002,649.502,518.002,604.002,569.253,793,600
Apr 26, 20242,723.002,759.502,687.502,737.002,700.471,370,700
Apr 25, 20242,793.002,796.502,712.002,712.502,676.301,431,900
Apr 24, 20242,783.002,834.002,770.002,825.002,787.301,640,400
Apr 23, 20242,775.502,799.502,754.502,774.502,737.471,370,200
Apr 22, 20242,695.002,764.002,668.002,754.002,717.251,815,500
Apr 19, 20242,628.002,657.502,592.502,629.502,594.411,165,800
Apr 18, 20242,630.002,659.502,609.002,645.502,610.19843,600
Apr 17, 20242,671.502,676.002,623.502,637.502,602.30652,500
Apr 16, 20242,670.002,696.502,651.502,675.502,639.79607,600
Apr 15, 20242,666.502,705.002,648.502,705.002,668.90725,400
Apr 12, 20242,725.502,727.002,693.002,700.502,664.461,233,300
Apr 11, 20242,652.002,695.502,650.502,695.502,659.53785,900
Apr 10, 20242,685.002,707.502,680.002,693.502,657.55685,000
Apr 9, 20242,682.502,713.002,673.502,709.502,673.34985,500
Apr 8, 20242,674.002,693.002,649.002,669.002,633.38732,800
Apr 5, 20242,636.502,673.002,632.002,654.502,619.071,061,200
Apr 4, 20242,707.502,735.502,676.002,686.502,650.651,215,500
Apr 3, 20242,674.002,695.502,640.002,670.002,634.371,352,100
Apr 2, 20242,616.002,668.002,616.002,651.002,615.62957,400
Apr 1, 20242,663.502,681.502,613.502,643.502,608.22745,800
Mar 29, 20242,641.002,678.502,631.002,651.502,616.11352,300
Mar 28, 2024 37.00 Dividend
Mar 28, 20242,626.502,652.502,618.502,635.002,599.831,572,800
Mar 27, 20242,636.002,683.002,611.502,667.502,595.401,449,900
Mar 26, 20242,603.002,608.002,582.502,598.502,528.261,230,400
Mar 25, 20242,616.502,632.502,597.002,610.502,539.941,120,600
Mar 22, 20242,628.502,664.002,614.502,645.502,573.991,581,300
Mar 21, 20242,600.002,629.002,592.002,621.002,550.151,425,300
Mar 19, 20242,516.002,587.002,511.002,571.002,501.501,181,300
Mar 18, 20242,473.002,535.002,470.002,525.502,457.231,401,400
Mar 15, 20242,406.502,466.002,406.502,466.002,399.341,279,700
Mar 14, 20242,424.002,433.002,404.502,421.002,355.56924,800
Mar 13, 20242,420.002,428.502,393.002,400.002,335.131,055,100
Mar 12, 20242,399.502,417.502,373.002,412.502,347.291,107,000
Mar 11, 20242,405.502,419.502,382.502,402.002,337.071,287,400
Mar 8, 20242,467.502,488.502,426.002,465.502,398.861,745,800
Mar 7, 20242,469.002,491.002,424.002,435.502,369.67955,700
Mar 6, 20242,431.002,472.002,425.002,458.002,391.561,143,300
Mar 5, 20242,493.002,493.002,436.002,445.002,378.911,201,600
Mar 4, 20242,500.002,504.002,475.502,500.002,432.421,281,000
Mar 1, 20242,412.502,487.002,412.002,478.502,411.501,222,000
Feb 29, 20242,406.002,422.002,391.502,421.002,355.561,808,300
Feb 28, 20242,432.502,432.502,403.502,422.502,357.02924,100
Feb 27, 20242,417.502,433.002,409.002,416.002,350.69944,500
Feb 26, 20242,430.002,444.502,402.502,410.502,345.341,130,900
Feb 22, 20242,412.002,439.502,406.002,423.502,357.991,200,800
Feb 21, 20242,431.502,461.002,422.002,428.002,362.37891,200
Feb 20, 20242,420.002,467.002,416.502,438.002,372.10811,800
Feb 19, 20242,428.502,439.502,402.002,420.002,354.59813,600
Feb 16, 20242,445.002,485.002,429.002,444.002,377.941,362,700
Feb 15, 20242,390.002,413.502,374.502,412.002,346.801,172,100
Feb 14, 20242,408.002,418.002,352.502,352.502,288.911,564,100
Feb 13, 20242,412.502,431.002,392.502,419.502,354.101,442,700
Feb 9, 20242,385.002,417.002,368.002,399.502,334.641,571,400
Feb 8, 20242,365.502,391.002,341.002,378.002,313.721,164,800
Feb 7, 20242,368.002,385.002,344.502,367.002,303.021,512,000
Feb 6, 20242,400.002,404.002,308.002,365.002,301.072,071,400
Feb 5, 20242,209.002,399.002,205.502,384.002,319.564,694,100
Feb 2, 20242,172.002,200.002,147.002,159.002,100.641,579,300
Feb 1, 20242,159.002,168.502,138.502,149.502,091.401,500,700
Jan 31, 20242,139.502,171.002,139.502,166.502,107.941,774,400
Jan 30, 20242,200.002,204.502,169.002,176.002,117.18820,500
Jan 29, 20242,197.502,214.002,190.002,198.002,138.59918,100
Jan 26, 20242,203.502,205.502,177.002,191.502,132.26945,400
Jan 25, 20242,212.002,225.002,196.002,204.002,144.42677,800
Jan 24, 20242,222.002,229.002,201.502,220.002,159.99977,800
Jan 23, 20242,247.002,266.502,240.002,243.502,182.86957,900
Jan 22, 20242,250.002,253.002,225.502,249.002,188.211,105,400