Seiko Epson Corporation (TYO:6724)
Japan · Delayed Price · Currency is JPY 2,009.00
+8.00 (0.40%)
Oct 24, 2025, 3:30 PM JST
Seiko Epson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2,000.00 | 2,018.00 | 1,993.00 | 2,009.00 | 2,009.00 | 0.40% | 751,500 |
| Oct 23, 2025 | 1,991.50 | 2,002.00 | 1,975.50 | 2,001.00 | 2,001.00 | -0.94% | 805,600 |
| Oct 22, 2025 | 1,985.00 | 2,020.00 | 1,979.00 | 2,020.00 | 2,020.00 | 1.81% | 1,474,000 |
| Oct 21, 2025 | 1,984.00 | 2,006.00 | 1,975.50 | 1,984.00 | 1,984.00 | 0.48% | 1,069,800 |
| Oct 20, 2025 | 1,964.00 | 1,979.50 | 1,945.50 | 1,974.50 | 1,974.50 | 2.09% | 1,135,600 |
| Oct 17, 2025 | 1,910.00 | 1,939.00 | 1,910.00 | 1,934.00 | 1,934.00 | -0.82% | 935,800 |
| Oct 16, 2025 | 1,931.50 | 1,950.50 | 1,924.50 | 1,950.00 | 1,950.00 | 1.33% | 962,000 |
| Oct 15, 2025 | 1,888.00 | 1,924.50 | 1,881.50 | 1,924.50 | 1,924.50 | 2.91% | 1,157,500 |
| Oct 14, 2025 | 1,878.00 | 1,905.00 | 1,858.00 | 1,870.00 | 1,870.00 | -3.41% | 1,805,700 |
| Oct 10, 2025 | 1,985.50 | 1,990.00 | 1,931.00 | 1,936.00 | 1,936.00 | -2.84% | 1,690,500 |
| Oct 9, 2025 | 1,960.00 | 1,994.50 | 1,956.00 | 1,992.50 | 1,992.50 | 1.63% | 1,180,600 |
| Oct 8, 2025 | 1,990.00 | 1,993.00 | 1,960.50 | 1,960.50 | 1,960.50 | -1.53% | 1,143,700 |
| Oct 7, 2025 | 1,979.00 | 1,991.00 | 1,956.00 | 1,991.00 | 1,991.00 | 1.35% | 1,548,600 |
| Oct 6, 2025 | 1,986.00 | 1,987.50 | 1,937.50 | 1,964.50 | 1,964.50 | 3.07% | 1,829,300 |
| Oct 3, 2025 | 1,871.50 | 1,913.00 | 1,871.00 | 1,906.00 | 1,906.00 | 0.93% | 852,800 |
| Oct 2, 2025 | 1,876.00 | 1,895.50 | 1,865.50 | 1,888.50 | 1,888.50 | 0.35% | 1,063,400 |
| Oct 1, 2025 | 1,885.00 | 1,895.50 | 1,876.00 | 1,882.00 | 1,882.00 | -0.84% | 1,225,900 |
| Sep 30, 2025 | 1,890.00 | 1,910.00 | 1,888.50 | 1,898.00 | 1,898.00 | -0.29% | 1,293,700 |
| Sep 29, 2025 | 1,944.00 | 1,949.50 | 1,900.00 | 1,903.50 | 1,903.50 | -3.52% | 1,155,400 |
| Sep 26, 2025 | 1,951.00 | 1,975.00 | 1,943.50 | 1,973.00 | 1,936.00 | 0.28% | 1,744,600 |
| Sep 25, 2025 | 1,968.50 | 1,979.50 | 1,958.00 | 1,967.50 | 1,930.60 | -0.71% | 1,365,500 |
| Sep 24, 2025 | 2,020.00 | 2,021.00 | 1,978.50 | 1,981.50 | 1,944.34 | -1.07% | 1,376,500 |
| Sep 22, 2025 | 1,960.00 | 2,016.50 | 1,960.00 | 2,003.00 | 1,965.44 | 2.88% | 1,271,600 |
| Sep 19, 2025 | 2,008.00 | 2,014.50 | 1,946.50 | 1,947.00 | 1,910.49 | -2.06% | 2,142,700 |
| Sep 18, 2025 | 1,980.00 | 2,003.00 | 1,961.00 | 1,988.00 | 1,950.72 | 0.99% | 1,116,100 |
| Sep 17, 2025 | 1,997.50 | 2,000.50 | 1,968.50 | 1,968.50 | 1,931.58 | -0.68% | 1,116,100 |
| Sep 16, 2025 | 1,980.00 | 2,010.00 | 1,977.50 | 1,982.00 | 1,944.83 | 0.23% | 1,232,600 |
| Sep 12, 2025 | 1,989.00 | 1,990.00 | 1,960.00 | 1,977.50 | 1,940.42 | 0.92% | 1,564,000 |
| Sep 11, 2025 | 1,951.00 | 1,969.00 | 1,938.00 | 1,959.50 | 1,922.75 | 0.13% | 1,564,000 |
| Sep 10, 2025 | 1,970.50 | 1,970.50 | 1,944.50 | 1,957.00 | 1,920.30 | -0.69% | 1,255,500 |
| Sep 9, 2025 | 1,985.00 | 2,001.00 | 1,966.00 | 1,970.50 | 1,933.55 | -1.33% | 1,233,000 |
| Sep 8, 2025 | 1,990.00 | 2,001.50 | 1,981.50 | 1,997.00 | 1,959.55 | 1.45% | 1,335,300 |
| Sep 5, 2025 | 1,954.50 | 1,985.00 | 1,950.00 | 1,968.50 | 1,931.58 | 1.36% | 942,900 |
| Sep 4, 2025 | 1,934.50 | 1,951.00 | 1,928.00 | 1,942.00 | 1,905.58 | -0.03% | 1,029,700 |
| Sep 3, 2025 | 1,921.50 | 1,960.50 | 1,916.00 | 1,942.50 | 1,906.07 | 0.41% | 1,212,500 |
| Sep 2, 2025 | 1,929.50 | 1,953.50 | 1,922.00 | 1,934.50 | 1,898.23 | 1.28% | 1,302,800 |
| Sep 1, 2025 | 1,885.00 | 1,918.50 | 1,883.50 | 1,910.00 | 1,874.19 | 0.92% | 1,586,200 |
| Aug 29, 2025 | 1,894.00 | 1,908.50 | 1,889.00 | 1,892.50 | 1,857.02 | -0.05% | 1,186,300 |
| Aug 28, 2025 | 1,883.00 | 1,893.50 | 1,877.50 | 1,893.50 | 1,858.00 | 0.24% | 1,108,900 |
| Aug 27, 2025 | 1,887.00 | 1,897.00 | 1,883.00 | 1,889.00 | 1,853.58 | -0.53% | 916,300 |
| Aug 26, 2025 | 1,899.50 | 1,914.00 | 1,877.00 | 1,899.00 | 1,863.39 | -0.16% | 1,572,700 |
| Aug 25, 2025 | 1,907.50 | 1,931.50 | 1,897.50 | 1,902.00 | 1,866.34 | -0.37% | 988,400 |
| Aug 22, 2025 | 1,897.00 | 1,920.00 | 1,895.00 | 1,909.00 | 1,873.21 | 0.24% | 1,009,200 |
| Aug 21, 2025 | 1,896.50 | 1,913.50 | 1,891.00 | 1,904.50 | 1,868.79 | 0.42% | 1,515,400 |
| Aug 20, 2025 | 1,935.00 | 1,944.00 | 1,888.00 | 1,896.50 | 1,860.94 | -0.37% | 1,646,200 |
| Aug 19, 2025 | 1,900.00 | 1,913.00 | 1,894.50 | 1,903.50 | 1,867.81 | 0.24% | 1,298,700 |
| Aug 18, 2025 | 1,891.50 | 1,910.00 | 1,886.00 | 1,899.00 | 1,863.39 | 0.40% | 1,274,900 |
| Aug 15, 2025 | 1,891.00 | 1,894.50 | 1,877.00 | 1,891.50 | 1,856.03 | - | 1,105,900 |
| Aug 14, 2025 | 1,928.00 | 1,939.50 | 1,890.00 | 1,891.50 | 1,856.03 | -3.17% | 1,408,400 |
| Aug 13, 2025 | 1,960.00 | 1,985.50 | 1,949.50 | 1,953.50 | 1,916.87 | 1.03% | 1,621,500 |