Seiko Epson Corporation (SEKEY)
OTCMKTS · Delayed Price · Currency is USD
8.65
-0.05 (-0.57%)
At close: Jul 17, 2026
SEKEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.54 | 8.65 | 8.54 | 8.65 | 8.65 | -0.57% | 8,085 |
| Jul 16, 2026 | 8.59 | 8.73 | 8.59 | 8.70 | 8.70 | -1.08% | 21,998 |
| Jul 15, 2026 | 8.83 | 8.84 | 8.76 | 8.80 | 8.80 | -0.17% | 9,442 |
| Jul 14, 2026 | 8.69 | 8.83 | 8.45 | 8.81 | 8.81 | 2.50% | 12,243 |
| Jul 13, 2026 | 8.53 | 8.64 | 8.53 | 8.60 | 8.60 | -3.21% | 11,640 |
| Jul 10, 2026 | 8.81 | 8.88 | 8.65 | 8.88 | 8.88 | 3.38% | 11,875 |
| Jul 9, 2026 | 8.57 | 8.60 | 8.47 | 8.59 | 8.59 | -0.23% | 23,947 |
| Jul 8, 2026 | 8.61 | 8.61 | 8.54 | 8.61 | 8.61 | -1.37% | 8,454 |
| Jul 7, 2026 | 8.86 | 8.86 | 8.73 | 8.73 | 8.73 | -2.24% | 13,708 |
| Jul 6, 2026 | 8.93 | 8.99 | 8.87 | 8.93 | 8.93 | 4.44% | 16,831 |
| Jul 2, 2026 | 8.56 | 8.56 | 8.40 | 8.55 | 8.55 | 2.64% | 11,659 |
| Jul 1, 2026 | 8.49 | 8.66 | 8.33 | 8.33 | 8.33 | 0.24% | 15,432 |
| Jun 30, 2026 | 8.27 | 8.31 | 8.27 | 8.31 | 8.31 | 0.65% | 57,638 |
| Jun 29, 2026 | 8.24 | 8.26 | 8.18 | 8.26 | 8.26 | -1.13% | 14,048 |
| Jun 26, 2026 | 8.33 | 8.36 | 8.29 | 8.35 | 8.35 | -1.07% | 8,212 |
| Jun 25, 2026 | 8.48 | 8.48 | 8.41 | 8.44 | 8.44 | 4.21% | 13,300 |
| Jun 24, 2026 | 8.13 | 8.15 | 8.10 | 8.10 | 8.10 | -0.87% | 10,036 |
| Jun 23, 2026 | 8.20 | 8.22 | 8.17 | 8.17 | 8.17 | -4.22% | 20,776 |
| Jun 22, 2026 | 8.75 | 8.75 | 8.51 | 8.53 | 8.53 | -2.18% | 10,599 |
| Jun 18, 2026 | 8.75 | 8.78 | 8.72 | 8.72 | 8.72 | 0.93% | 30,563 |
| Jun 17, 2026 | 8.75 | 8.76 | 8.64 | 8.64 | 8.64 | -0.92% | 63,160 |
| Jun 16, 2026 | 8.78 | 8.79 | 8.72 | 8.72 | 8.72 | -3.45% | 18,060 |
| Jun 15, 2026 | 8.84 | 9.20 | 8.78 | 9.03 | 9.03 | 3.82% | 20,401 |
| Jun 12, 2026 | 8.61 | 8.70 | 8.61 | 8.70 | 8.70 | -1.02% | 12,207 |
| Jun 11, 2026 | 8.60 | 8.84 | 8.51 | 8.79 | 8.79 | 1.06% | 57,189 |
| Jun 10, 2026 | 8.70 | 8.76 | 8.66 | 8.70 | 8.70 | -3.89% | 16,110 |
| Jun 9, 2026 | 9.16 | 9.18 | 8.99 | 9.05 | 9.05 | -1.36% | 30,894 |
| Jun 8, 2026 | 9.17 | 9.31 | 9.09 | 9.18 | 9.18 | 1.38% | 20,935 |
| Jun 5, 2026 | 9.15 | 9.16 | 9.04 | 9.05 | 9.05 | -4.03% | 19,282 |
| Jun 4, 2026 | 9.38 | 9.43 | 9.36 | 9.43 | 9.43 | -1.67% | 14,358 |
| Jun 3, 2026 | 9.60 | 9.61 | 9.57 | 9.59 | 9.59 | 4.17% | 52,140 |
| Jun 2, 2026 | 9.16 | 9.22 | 9.16 | 9.21 | 9.21 | 1.38% | 15,182 |
| Jun 1, 2026 | 9.05 | 9.11 | 9.04 | 9.08 | 9.08 | -0.33% | 28,327 |
| May 29, 2026 | 9.11 | 9.12 | 9.08 | 9.11 | 9.11 | 0.89% | 17,662 |
| May 28, 2026 | 8.95 | 9.06 | 8.95 | 9.03 | 9.03 | 1.56% | 21,817 |
| May 27, 2026 | 8.91 | 8.92 | 8.87 | 8.89 | 8.89 | -3.15% | 17,767 |
| May 26, 2026 | 9.11 | 9.18 | 8.71 | 9.18 | 9.18 | 15.75% | 24,118 |
| May 22, 2026 | 7.89 | 7.95 | 7.89 | 7.93 | 7.93 | 3.68% | 7,224 |
| May 21, 2026 | 7.57 | 7.65 | 7.57 | 7.65 | 7.65 | -2.17% | 6,520 |
| May 20, 2026 | 7.73 | 7.84 | 7.73 | 7.82 | 7.82 | -0.76% | 3,824 |
| May 19, 2026 | 7.84 | 7.90 | 7.84 | 7.88 | 7.88 | -1.13% | 38,157 |
| May 18, 2026 | 7.91 | 7.98 | 7.91 | 7.97 | 7.97 | 1.85% | 10,128 |
| May 15, 2026 | 7.80 | 7.84 | 7.80 | 7.83 | 7.83 | -0.37% | 7,893 |
| May 14, 2026 | 7.85 | 7.89 | 7.85 | 7.85 | 7.85 | 0.11% | 11,902 |
| May 13, 2026 | 7.83 | 7.87 | 7.80 | 7.85 | 7.85 | -0.06% | 21,076 |
| May 12, 2026 | 7.86 | 7.89 | 7.82 | 7.85 | 7.85 | 1.29% | 59,148 |
| May 11, 2026 | 7.75 | 7.76 | 7.71 | 7.75 | 7.75 | -0.64% | 7,071 |
| May 8, 2026 | 7.80 | 7.82 | 7.77 | 7.80 | 7.80 | 2.63% | 16,882 |
| May 7, 2026 | 7.65 | 7.69 | 7.55 | 7.60 | 7.60 | 4.97% | 46,575 |
| May 6, 2026 | 7.45 | 7.71 | 7.04 | 7.24 | 7.24 | 3.37% | 17,122 |