Seiko Epson Corporation (SEKEY)
OTCMKTS · Delayed Price · Currency is USD
10.38
+0.10 (0.93%)
At close: Sep 4, 2026
SEKEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.34 | 10.38 | 10.34 | 10.38 | 10.38 | 0.93% | 8,405 |
| Sep 3, 2026 | 10.26 | 10.30 | 10.25 | 10.29 | 10.29 | 1.58% | 3,461 |
| Sep 2, 2026 | 10.08 | 10.13 | 10.08 | 10.13 | 10.13 | -0.54% | 7,077 |
| Sep 1, 2026 | 10.21 | 10.22 | 10.14 | 10.18 | 10.18 | 1.63% | 9,200 |
| Aug 31, 2026 | 10.05 | 10.06 | 10.00 | 10.02 | 10.02 | 0.12% | 5,808 |
| Aug 28, 2026 | 10.04 | 10.06 | 9.98 | 10.01 | 10.01 | 2.25% | 2,989 |
| Aug 27, 2026 | 9.75 | 9.81 | 9.75 | 9.79 | 9.79 | 0.06% | 1,723 |
| Aug 26, 2026 | 9.80 | 9.80 | 9.76 | 9.78 | 9.78 | 0.42% | 3,157 |
| Aug 25, 2026 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 1.12% | 3,135 |
| Aug 24, 2026 | 9.62 | 9.66 | 9.61 | 9.63 | 9.63 | 0.42% | 3,942 |
| Aug 21, 2026 | 9.58 | 9.59 | 9.57 | 9.59 | 9.59 | 0.65% | 3,127 |
| Aug 20, 2026 | 9.53 | 9.54 | 9.52 | 9.53 | 9.53 | 1.04% | 3,113 |
| Aug 19, 2026 | 9.48 | 9.48 | 9.39 | 9.43 | 9.43 | -0.42% | 9,147 |
| Aug 18, 2026 | 9.53 | 9.53 | 9.43 | 9.47 | 9.47 | -3.27% | 4,660 |
| Aug 17, 2026 | 9.81 | 9.81 | 9.79 | 9.79 | 9.79 | -1.16% | 5,093 |
| Aug 14, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 0.20% | 1,767 |
| Aug 13, 2026 | 9.84 | 9.92 | 9.84 | 9.89 | 9.89 | 0.41% | 6,603 |
| Aug 12, 2026 | 9.85 | 9.88 | 9.84 | 9.85 | 9.85 | -3.57% | 7,677 |
| Aug 11, 2026 | 10.23 | 10.24 | 10.20 | 10.21 | 10.21 | -0.29% | 3,082 |
| Aug 10, 2026 | 10.23 | 10.24 | 10.19 | 10.24 | 10.24 | 2.30% | 10,739 |
| Aug 7, 2026 | 10.02 | 10.03 | 10.00 | 10.01 | 10.01 | 1.62% | 2,723 |
| Aug 6, 2026 | 9.86 | 9.88 | 9.85 | 9.85 | 9.85 | -5.11% | 20,824 |
| Aug 5, 2026 | 10.12 | 10.38 | 9.85 | 10.38 | 10.38 | 9.78% | 3,733 |
| Aug 4, 2026 | 9.41 | 9.46 | 9.40 | 9.46 | 9.46 | 1.56% | 13,508 |
| Aug 3, 2026 | 9.19 | 9.33 | 9.19 | 9.31 | 9.31 | 1.64% | 11,598 |
| Jul 31, 2026 | 9.13 | 9.16 | 9.06 | 9.16 | 9.16 | -2.45% | 17,159 |
| Jul 30, 2026 | 9.34 | 9.39 | 9.06 | 9.39 | 9.39 | 3.48% | 9,534 |
| Jul 29, 2026 | 9.08 | 9.15 | 9.01 | 9.07 | 9.07 | 0.15% | 3,164 |
| Jul 28, 2026 | 9.00 | 9.06 | 9.00 | 9.06 | 9.06 | -3.51% | 16,916 |
| Jul 27, 2026 | 9.38 | 9.42 | 9.34 | 9.39 | 9.39 | 5.98% | 11,181 |
| Jul 24, 2026 | 8.90 | 8.94 | 8.86 | 8.86 | 8.86 | -0.09% | 6,823 |
| Jul 23, 2026 | 8.90 | 8.91 | 8.86 | 8.87 | 8.87 | -1.14% | 4,056 |
| Jul 22, 2026 | 8.94 | 8.97 | 8.89 | 8.97 | 8.97 | 1.76% | 11,060 |
| Jul 21, 2026 | 8.69 | 8.84 | 8.69 | 8.82 | 8.82 | 5.95% | 38,090 |
| Jul 20, 2026 | 8.66 | 8.66 | 8.32 | 8.32 | 8.32 | -3.82% | 8,524 |
| 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 |