Tokyo - Delayed Quote JPY

Seiko Epson Corporation (6724.T)

1,840.00
+27.00
+(1.49%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251,821.001,848.001,815.001,840.001,840.001,689,300
Apr 21, 20251,883.501,886.001,813.001,813.001,813.001,585,900
Apr 18, 20251,917.001,924.501,872.001,883.001,883.001,432,900
Apr 17, 20251,851.501,922.001,838.001,917.501,917.501,760,700
Apr 16, 20251,883.501,918.001,838.001,852.001,852.001,608,600
Apr 15, 20251,930.001,935.501,875.501,875.501,875.502,228,600
Apr 14, 20251,948.501,973.001,900.501,909.501,909.502,195,200
Apr 11, 20251,909.001,944.501,904.001,922.501,922.502,630,200
Apr 10, 20252,115.502,143.002,054.002,061.502,061.502,198,300
Apr 9, 20251,941.001,947.501,855.501,855.501,855.502,329,600
Apr 8, 20252,001.002,079.001,975.502,017.502,017.501,552,600
Apr 7, 20251,915.001,966.001,860.001,914.501,914.502,070,100
Apr 4, 20252,135.502,184.502,093.002,127.502,127.501,355,200
Apr 3, 20252,202.002,235.502,187.502,214.502,214.501,917,600
Apr 2, 20252,344.502,366.002,324.502,333.502,333.501,147,500
Apr 1, 20252,425.002,433.502,364.502,364.502,364.501,141,700
Mar 31, 20252,395.502,423.502,383.502,386.502,386.501,638,300
Mar 28, 2025 37 Dividend
Mar 28, 20252,476.002,495.002,471.502,492.002,492.001,377,900
Mar 27, 20252,493.002,516.002,479.002,513.002,476.001,168,700
Mar 26, 20252,508.502,543.002,508.502,519.502,482.40982,700
Mar 25, 20252,498.502,528.502,495.002,508.002,471.07795,800
Mar 24, 20252,493.502,503.002,475.002,493.002,456.29649,700
Mar 21, 20252,483.002,508.502,478.502,505.002,468.121,809,600
Mar 19, 20252,495.002,529.502,491.502,515.502,478.46733,600
Mar 18, 20252,508.002,515.002,481.502,489.502,452.851,122,300
Mar 17, 20252,493.002,502.502,474.502,477.502,441.02777,800
Mar 14, 20252,467.002,496.002,464.502,465.502,429.201,435,400
Mar 13, 20252,470.002,501.502,455.502,465.502,429.201,191,500
Mar 12, 20252,518.002,522.502,456.502,481.002,444.471,567,400
Mar 11, 20252,449.502,530.002,449.002,526.502,489.301,354,600
Mar 10, 20252,473.002,500.002,457.502,499.502,462.701,160,200
Mar 7, 20252,510.002,525.002,463.502,468.002,431.661,593,700
Mar 6, 20252,528.002,572.502,516.502,551.002,513.44833,400
Mar 5, 20252,519.002,548.502,500.502,543.002,505.561,103,800
Mar 4, 20252,546.002,557.002,504.002,530.002,492.751,273,400
Mar 3, 20252,545.002,546.002,503.502,532.002,494.721,008,800
Feb 28, 20252,532.002,538.002,493.002,532.002,494.722,347,000
Feb 27, 20252,530.002,542.502,514.002,536.502,499.151,299,700
Feb 26, 20252,509.502,512.502,465.502,510.002,473.041,060,200
Feb 25, 20252,451.502,524.502,450.002,510.002,473.041,851,200
Feb 21, 20252,440.002,455.502,421.002,455.502,419.351,244,700
Feb 20, 20252,465.502,503.502,444.502,449.002,412.941,401,900
Feb 19, 20252,441.502,480.502,419.002,465.502,429.201,509,200
Feb 18, 20252,438.002,450.502,412.002,416.002,380.43958,800
Feb 17, 20252,490.002,493.502,438.002,443.502,407.521,362,000
Feb 14, 20252,538.002,563.502,499.002,500.502,463.681,620,700
Feb 13, 20252,527.502,563.002,511.502,546.002,508.511,293,600
Feb 12, 20252,527.502,535.502,460.002,491.502,454.821,824,600
Feb 10, 20252,499.502,516.502,480.502,490.502,453.83973,000
Feb 7, 20252,509.502,525.002,488.502,499.502,462.701,075,300
Feb 6, 20252,523.502,546.002,500.002,512.002,475.011,228,700
Feb 5, 20252,544.002,560.002,497.502,504.502,467.631,433,400
Feb 4, 20252,560.002,586.502,517.502,522.502,485.361,810,700
Feb 3, 20252,650.002,678.002,535.002,535.002,497.682,656,200
Jan 31, 20252,785.502,826.502,767.502,816.002,774.541,354,700
Jan 30, 20252,779.502,827.002,768.002,818.002,776.511,259,000
Jan 29, 20252,736.502,772.502,723.002,764.002,723.30875,800
Jan 28, 20252,687.002,727.502,678.002,707.502,667.641,026,400
Jan 27, 20252,770.002,770.002,699.502,707.502,667.64937,700
Jan 24, 20252,695.002,701.002,670.002,677.002,637.59827,900
Jan 23, 20252,665.002,685.002,655.002,670.002,630.69914,500
Jan 22, 20252,666.002,690.002,661.502,681.002,641.53916,400
Jan 21, 20252,678.002,693.502,659.502,683.502,643.99868,100
Jan 20, 20252,643.002,693.502,641.002,678.002,638.57682,600
Jan 17, 20252,645.002,674.502,644.002,659.502,620.34782,500
Jan 16, 20252,653.002,670.002,644.502,655.502,616.40834,500
Jan 15, 20252,702.502,710.502,643.002,653.002,613.941,060,300
Jan 14, 20252,669.502,724.502,662.502,702.502,662.712,302,300
Jan 10, 20252,668.502,692.002,628.502,650.002,610.981,450,700
Jan 9, 20252,718.502,738.502,667.002,680.002,640.541,012,100
Jan 8, 20252,761.002,786.502,726.002,735.002,694.73950,200
Jan 7, 20252,733.502,798.002,725.002,769.502,728.72985,100
Jan 6, 20252,825.502,851.002,708.002,733.002,692.761,631,500
Dec 30, 20242,907.002,929.502,873.002,875.502,833.16960,800
Dec 27, 20242,863.502,925.502,847.502,913.002,870.111,099,700
Dec 26, 20242,845.502,879.002,834.502,874.002,831.68575,300
Dec 25, 20242,836.502,850.502,821.002,849.002,807.05745,000
Dec 24, 20242,844.502,850.502,827.002,832.002,790.30442,000
Dec 23, 20242,868.002,870.502,830.502,856.002,813.95790,900
Dec 20, 20242,820.002,885.002,813.502,826.502,784.883,725,200
Dec 19, 20242,760.502,814.002,756.002,790.502,749.41984,700
Dec 18, 20242,834.002,846.002,805.502,810.002,768.63844,000
Dec 17, 20242,850.502,854.502,814.002,820.002,778.48855,600
Dec 16, 20242,834.002,867.502,832.502,850.502,808.53853,600
Dec 13, 20242,818.502,851.002,818.502,830.002,788.331,281,700
Dec 12, 20242,830.502,855.002,825.002,826.502,784.881,102,700
Dec 11, 20242,825.002,858.502,804.002,820.502,778.97932,800
Dec 10, 20242,804.002,809.002,771.002,802.502,761.24993,400
Dec 9, 20242,781.002,790.002,756.002,764.002,723.30969,200
Dec 6, 20242,775.002,805.002,757.002,770.002,729.22871,000
Dec 5, 20242,752.502,773.502,750.502,755.502,714.93791,600
Dec 4, 20242,744.502,759.002,714.002,731.502,691.281,032,700
Dec 3, 20242,779.002,804.002,765.002,766.002,725.271,420,800
Dec 2, 20242,709.502,779.002,709.002,750.002,709.511,418,100
Nov 29, 20242,683.002,692.502,659.502,659.502,620.341,128,300
Nov 28, 20242,706.502,714.002,667.502,683.002,643.50862,900
Nov 27, 20242,734.502,753.002,713.502,713.502,673.55766,400
Nov 26, 20242,720.502,746.502,706.002,734.502,694.24799,400
Nov 25, 20242,724.002,752.002,720.502,726.502,686.362,181,800
Nov 22, 20242,651.002,717.502,648.002,709.002,669.11976,900
Nov 21, 20242,680.002,691.002,650.002,650.002,610.98678,700
Nov 20, 20242,702.502,734.002,673.002,680.002,640.54750,200
Nov 19, 20242,730.502,736.002,697.502,701.502,661.72640,000
Nov 18, 20242,672.002,700.502,652.502,693.002,653.35957,700
Nov 15, 20242,730.002,740.002,692.502,692.502,652.86986,100
Nov 14, 20242,699.002,744.502,696.502,710.502,670.591,215,400
Nov 13, 20242,672.502,703.502,662.002,684.002,644.481,395,900
Nov 12, 20242,705.002,726.002,646.002,661.502,622.311,501,500
Nov 11, 20242,721.502,753.502,719.002,719.002,678.971,203,300
Nov 8, 20242,775.002,788.002,721.502,750.502,710.002,055,000
Nov 7, 20242,850.002,853.502,732.502,768.502,727.741,880,900
Nov 6, 20242,836.002,859.002,786.502,825.502,783.901,451,600
Nov 5, 20242,750.002,834.002,700.502,834.002,792.272,101,500
Nov 1, 20242,700.002,770.502,695.002,747.502,707.051,265,700
Oct 31, 20242,819.502,822.002,768.002,808.502,767.151,323,000
Oct 30, 20242,800.002,844.002,799.502,824.002,782.421,284,900
Oct 29, 20242,786.002,801.002,750.502,793.502,752.37682,800
Oct 28, 20242,748.502,783.002,735.502,765.502,724.78941,400
Oct 25, 20242,771.502,781.502,736.002,745.502,705.08740,300
Oct 24, 20242,789.002,823.502,744.502,793.502,752.371,010,200
Oct 23, 20242,842.502,848.002,775.002,789.002,747.941,086,500
Oct 22, 20242,819.002,849.002,805.502,849.002,807.051,337,800
Oct 21, 20242,806.002,817.002,788.002,791.002,749.91902,000
Oct 18, 20242,803.002,840.002,802.502,812.002,770.601,015,700
Oct 17, 20242,776.502,792.002,755.502,769.502,728.721,223,200
Oct 16, 20242,750.002,792.502,742.502,776.502,735.62965,100
Oct 15, 20242,788.502,801.502,765.502,780.502,739.561,102,900
Oct 11, 20242,820.002,825.002,768.002,785.502,744.491,451,800
Oct 10, 20242,850.002,862.502,820.002,823.502,781.93814,800
Oct 9, 20242,880.002,893.002,819.502,819.502,777.99880,100
Oct 8, 20242,827.502,866.502,827.502,844.002,802.131,230,200
Oct 7, 20242,806.002,842.002,797.002,824.002,782.421,150,700
Oct 4, 20242,702.002,765.002,702.002,760.002,719.36850,200
Oct 3, 20242,740.002,750.002,698.502,698.502,658.77771,200
Oct 2, 20242,607.002,665.502,606.002,640.002,601.131,022,500
Oct 1, 20242,640.002,659.002,606.502,651.502,612.461,057,800
Sep 30, 20242,648.502,697.502,597.502,639.502,600.641,508,600
Sep 27, 2024 37 Dividend
Sep 27, 20242,785.502,799.502,739.002,798.502,757.301,283,800
Sep 26, 20242,732.002,772.502,718.502,772.502,695.221,257,400
Sep 25, 20242,690.502,715.002,667.002,699.002,623.77758,300
Sep 24, 20242,723.502,745.002,683.002,690.502,615.51968,600
Sep 20, 20242,697.502,703.502,676.502,688.502,613.571,941,200
Sep 19, 20242,621.002,651.502,607.502,634.002,560.581,216,600
Sep 18, 20242,608.502,630.502,568.502,571.002,499.34859,600
Sep 17, 20242,578.002,590.002,546.502,565.502,493.991,051,700
Sep 13, 20242,600.002,600.002,547.502,557.502,486.221,306,400
Sep 12, 20242,600.002,617.502,570.002,600.002,527.53979,800
Sep 11, 20242,580.502,580.502,518.002,543.502,472.611,113,100
Sep 10, 20242,604.502,630.002,587.002,589.002,516.84956,900
Sep 9, 20242,590.002,605.502,551.502,604.502,531.91849,900
Sep 6, 20242,660.002,670.002,624.002,633.502,560.10865,400
Sep 5, 20242,589.502,673.002,580.502,642.002,568.36955,500
Sep 4, 20242,654.002,688.002,636.502,658.502,584.401,139,500
Sep 3, 20242,761.002,807.002,745.002,764.002,686.96808,800
Sep 2, 20242,733.002,757.002,700.502,739.502,663.14637,200
Aug 30, 20242,700.002,724.002,678.002,710.502,634.95970,700
Aug 29, 20242,695.002,710.002,677.002,700.002,624.74580,600
Aug 28, 20242,694.002,704.502,671.502,696.002,620.86622,700
Aug 27, 20242,656.002,708.002,656.002,694.002,618.91600,000
Aug 26, 20242,654.002,669.502,633.502,656.002,581.97746,300
Aug 23, 20242,655.002,701.502,653.502,700.502,625.23681,400
Aug 22, 20242,648.002,656.002,621.002,643.002,569.33776,000
Aug 21, 20242,612.502,658.502,596.502,635.002,561.56868,600
Aug 20, 20242,623.002,675.002,617.002,650.002,576.141,024,700
Aug 19, 20242,629.002,649.502,591.002,599.002,526.56838,200
Aug 16, 20242,641.002,653.502,613.002,637.002,563.50813,800
Aug 15, 20242,559.002,605.502,545.502,591.002,518.781,025,600
Aug 14, 20242,550.002,576.502,528.002,559.002,487.67785,000
Aug 13, 20242,492.002,551.002,486.502,544.502,473.581,316,500
Aug 9, 20242,464.002,521.502,426.502,468.002,399.211,902,000
Aug 8, 20242,361.502,470.002,346.002,430.002,362.271,298,400
Aug 7, 20242,300.002,470.502,293.002,411.502,344.291,979,700
Aug 6, 20242,313.502,454.002,269.502,386.502,319.982,473,600
Aug 5, 20242,428.502,428.502,153.502,163.502,103.202,538,500
Aug 2, 20242,402.502,500.502,402.502,499.502,429.832,146,200
Aug 1, 20242,658.002,668.002,511.002,546.502,475.522,535,000
Jul 31, 20242,593.002,650.502,593.002,630.502,557.181,581,100
Jul 30, 20242,583.002,607.002,561.002,593.002,520.73888,500
Jul 29, 20242,603.502,644.002,589.002,589.002,516.841,101,700
Jul 26, 20242,571.002,608.002,560.502,563.002,491.561,611,600
Jul 25, 20242,580.002,582.502,541.502,541.502,470.661,222,500
Jul 24, 20242,634.002,654.502,619.002,630.002,556.70973,400
Jul 23, 20242,680.502,697.502,650.502,661.002,586.83662,300
Jul 22, 20242,696.002,718.502,665.502,680.502,605.79572,800
Jul 19, 20242,688.502,702.002,659.502,696.002,620.86838,800
Jul 18, 20242,675.502,714.502,668.502,688.502,613.571,282,800
Jul 17, 20242,699.002,714.502,672.502,700.002,624.741,087,800
Jul 16, 20242,668.002,699.502,645.502,699.502,624.261,192,200
Jul 12, 20242,638.002,646.502,606.002,618.002,545.031,920,200
Jul 11, 20242,699.002,713.002,668.002,688.002,613.081,043,900
Jul 10, 20242,650.002,684.502,636.002,671.502,597.041,118,100
Jul 9, 20242,614.002,671.502,577.502,650.002,576.141,618,500
Jul 8, 20242,562.002,596.002,553.502,568.002,496.42857,700
Jul 5, 20242,637.002,645.002,563.502,569.502,497.88724,500
Jul 4, 20242,608.002,638.502,591.002,633.002,559.61816,700
Jul 3, 20242,562.502,597.502,545.502,587.002,514.89939,200
Jul 2, 20242,500.502,565.502,486.002,562.502,491.081,346,700
Jul 1, 20242,540.502,543.502,497.002,513.502,443.44913,900
Jun 28, 20242,499.502,500.002,453.002,499.002,429.351,550,800
Jun 27, 20242,462.502,479.502,426.502,466.502,397.751,413,900
Jun 26, 20242,453.002,507.502,436.002,492.002,422.541,281,300
Jun 25, 20242,458.502,500.502,449.002,490.502,421.08808,100
Jun 24, 20242,426.002,450.502,417.502,450.502,382.20772,200
Jun 21, 20242,420.002,438.502,409.002,418.502,351.09994,800
Jun 20, 20242,410.002,430.002,386.002,421.502,354.01585,300
Jun 19, 20242,451.502,474.002,410.502,433.002,365.19921,400
Jun 18, 20242,437.002,441.002,403.002,438.502,370.53831,700
Jun 17, 20242,460.002,460.002,394.502,401.002,334.08810,000
Jun 14, 20242,399.002,506.002,394.502,482.002,412.822,044,700
Jun 13, 20242,500.002,502.002,433.502,448.002,379.77777,400
Jun 12, 20242,486.002,488.502,465.002,480.002,410.88664,900
Jun 11, 20242,514.002,515.002,468.002,492.002,422.54641,800
Jun 10, 20242,474.502,508.502,463.502,500.502,430.81719,300
Jun 7, 20242,433.502,489.502,425.502,481.502,412.33710,400
Jun 6, 20242,485.502,494.502,433.002,444.002,375.88783,400
Jun 5, 20242,505.002,522.502,458.002,464.002,395.32741,900
Jun 4, 20242,524.502,537.002,502.502,537.002,466.291,172,400
Jun 3, 20242,527.002,566.002,527.002,548.002,476.98738,200
May 31, 20242,503.002,530.502,491.002,527.002,456.572,407,600
May 30, 20242,460.002,490.002,431.502,479.502,410.39945,400
May 29, 20242,475.502,501.002,456.502,476.502,407.471,009,100
May 28, 20242,467.502,501.002,456.502,475.502,406.50739,700
May 27, 20242,445.002,482.002,441.502,482.002,412.82770,500
May 24, 20242,406.002,443.502,403.502,434.502,366.64828,000
May 23, 20242,412.002,452.502,395.002,444.502,376.37866,700
May 22, 20242,423.002,427.502,395.002,412.502,345.26854,000
May 21, 20242,461.002,469.502,417.002,417.002,349.63733,400
May 20, 20242,435.502,478.002,425.002,443.502,375.39847,400
May 17, 20242,440.002,464.002,419.002,436.502,368.59872,400
May 16, 20242,472.002,484.502,441.502,462.502,393.861,098,400
May 15, 20242,501.002,501.002,458.002,463.002,394.351,036,700
May 14, 20242,499.002,530.002,462.502,490.502,421.081,142,600
May 13, 20242,500.002,512.502,468.502,512.502,442.47744,500
May 10, 20242,514.002,548.002,502.002,514.502,444.421,308,500
May 9, 20242,505.502,527.502,500.002,513.002,442.96784,600
May 8, 20242,554.502,567.502,483.002,500.502,430.811,359,200
May 7, 20242,550.002,576.502,528.502,542.502,471.631,569,600
May 2, 20242,553.002,597.002,537.002,590.002,517.811,231,400
May 1, 20242,554.002,601.502,519.002,550.002,478.931,879,500
Apr 30, 20242,537.002,649.502,518.002,604.002,531.423,793,600
Apr 26, 20242,723.002,759.502,687.502,737.002,660.711,370,700
Apr 25, 20242,793.002,796.502,712.002,712.502,636.901,431,900
Apr 24, 20242,783.002,834.002,770.002,825.002,746.261,640,400
Apr 23, 20242,775.502,799.502,754.502,774.502,697.171,370,200
Apr 22, 20242,695.002,764.002,668.002,754.002,677.241,815,500

Related Tickers

7751.T Canon Inc.
4,150.00
-0.12%
 
ALOT AstroNova, Inc.
7.83
-1.14%
 
DDD 3D Systems Corporation
1.7900
+0.56%
 
HPQ HP Inc.
24.18
+1.81%
 
STX Seagate Technology Holdings plc
75.36
+1.93%
 
WDC Western Digital Corporation
36.68
+2.00%
 
DELL Dell Technologies Inc.
84.08
+2.71%