Seiko Epson Corporation (TYO:6724)
Japan · Delayed Price · Currency is JPY 3,136.00
+19.00 (0.61%)
Aug 26, 2026, 3:30 PM JST
Seiko Epson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3,133.00 | 3,155.00 | 3,121.00 | 3,136.00 | 3,136.00 | 0.61% | 749,300 |
| Aug 25, 2026 | 3,086.00 | 3,127.00 | 3,057.00 | 3,117.00 | 3,117.00 | 1.04% | 1,040,200 |
| Aug 24, 2026 | 3,063.00 | 3,108.00 | 3,051.00 | 3,085.00 | 3,085.00 | 0.72% | 948,200 |
| Aug 21, 2026 | 3,019.00 | 3,063.00 | 3,019.00 | 3,063.00 | 3,063.00 | 0.13% | 1,339,600 |
| Aug 20, 2026 | 3,037.00 | 3,066.00 | 3,000.00 | 3,059.00 | 3,059.00 | 2.41% | 1,548,500 |
| Aug 19, 2026 | 3,058.00 | 3,072.00 | 2,961.00 | 2,987.00 | 2,987.00 | -2.48% | 1,882,800 |
| Aug 18, 2026 | 3,109.00 | 3,140.00 | 3,052.00 | 3,063.00 | 3,063.00 | -2.33% | 1,366,000 |
| Aug 17, 2026 | 3,160.00 | 3,169.00 | 3,105.00 | 3,136.00 | 3,136.00 | -1.10% | 1,673,400 |
| Aug 14, 2026 | 3,157.00 | 3,189.00 | 3,136.00 | 3,171.00 | 3,171.00 | 0.44% | 2,282,100 |
| Aug 13, 2026 | 3,158.00 | 3,175.00 | 3,131.00 | 3,157.00 | 3,157.00 | 0.89% | 1,837,300 |
| Aug 12, 2026 | 3,288.00 | 3,310.00 | 3,119.00 | 3,129.00 | 3,129.00 | -4.17% | 2,353,300 |
| Aug 10, 2026 | 3,197.00 | 3,273.00 | 3,190.00 | 3,265.00 | 3,265.00 | 2.83% | 1,522,600 |
| Aug 7, 2026 | 3,180.00 | 3,260.00 | 3,129.00 | 3,175.00 | 3,175.00 | 1.34% | 2,828,800 |
| Aug 6, 2026 | 3,100.00 | 3,178.00 | 3,081.00 | 3,133.00 | 3,133.00 | 3.16% | 3,027,600 |
| Aug 5, 2026 | 2,982.50 | 3,068.00 | 2,980.00 | 3,037.00 | 3,037.00 | 2.19% | 1,596,600 |
| Aug 4, 2026 | 2,962.00 | 3,022.00 | 2,955.50 | 2,972.00 | 2,972.00 | 0.54% | 1,550,400 |
| Aug 3, 2026 | 2,950.00 | 2,995.50 | 2,895.00 | 2,956.00 | 2,956.00 | 0.20% | 1,888,000 |
| Jul 31, 2026 | 2,990.00 | 3,009.00 | 2,911.50 | 2,950.00 | 2,950.00 | -0.35% | 2,700,600 |
| Jul 30, 2026 | 2,928.00 | 2,992.50 | 2,923.00 | 2,960.50 | 2,960.50 | -0.59% | 1,831,100 |
| Jul 29, 2026 | 3,007.00 | 3,007.00 | 2,908.50 | 2,978.00 | 2,978.00 | 0.71% | 2,439,400 |
| Jul 28, 2026 | 3,043.00 | 3,065.00 | 2,930.50 | 2,957.00 | 2,957.00 | -4.58% | 1,934,200 |
| Jul 27, 2026 | 2,999.50 | 3,103.00 | 2,981.00 | 3,099.00 | 3,099.00 | 6.06% | 2,514,300 |
| Jul 24, 2026 | 2,923.00 | 2,955.00 | 2,900.50 | 2,922.00 | 2,922.00 | -1.13% | 931,000 |
| Jul 23, 2026 | 2,931.50 | 2,968.50 | 2,922.50 | 2,955.50 | 2,955.50 | 0.63% | 1,497,000 |
| Jul 22, 2026 | 2,898.50 | 2,959.00 | 2,891.50 | 2,937.00 | 2,937.00 | 2.35% | 1,434,400 |
| Jul 21, 2026 | 2,825.00 | 2,880.00 | 2,787.00 | 2,869.50 | 2,869.50 | 1.99% | 1,342,700 |
| Jul 17, 2026 | 2,819.50 | 2,851.50 | 2,757.50 | 2,813.50 | 2,813.50 | -1.75% | 2,183,500 |
| Jul 16, 2026 | 2,837.50 | 2,925.00 | 2,836.00 | 2,863.50 | 2,863.50 | -0.83% | 1,390,800 |
| Jul 15, 2026 | 2,862.00 | 2,895.00 | 2,844.00 | 2,887.50 | 2,887.50 | 1.26% | 1,448,400 |
| Jul 14, 2026 | 2,791.00 | 2,882.00 | 2,770.50 | 2,851.50 | 2,851.50 | 2.19% | 1,956,700 |
| Jul 13, 2026 | 2,881.50 | 2,887.00 | 2,758.50 | 2,790.50 | 2,790.50 | -2.74% | 1,207,000 |
| Jul 10, 2026 | 2,850.00 | 2,899.50 | 2,845.00 | 2,869.00 | 2,869.00 | 3.02% | 2,250,900 |
| Jul 9, 2026 | 2,793.00 | 2,834.00 | 2,767.50 | 2,785.00 | 2,785.00 | -0.87% | 1,228,100 |
| Jul 8, 2026 | 2,850.00 | 2,859.50 | 2,762.00 | 2,809.50 | 2,809.50 | -1.85% | 1,995,000 |
| Jul 7, 2026 | 2,848.50 | 2,930.50 | 2,797.50 | 2,862.50 | 2,862.50 | -0.54% | 3,620,200 |
| Jul 6, 2026 | 2,810.00 | 2,879.50 | 2,807.00 | 2,878.00 | 2,878.00 | 2.53% | 1,996,400 |
| Jul 3, 2026 | 2,750.00 | 2,822.00 | 2,722.00 | 2,807.00 | 2,807.00 | 3.14% | 1,812,700 |
| Jul 2, 2026 | 2,698.00 | 2,772.00 | 2,682.00 | 2,721.50 | 2,721.50 | 0.35% | 1,937,000 |
| Jul 1, 2026 | 2,712.50 | 2,745.50 | 2,681.50 | 2,712.00 | 2,712.00 | 0.56% | 1,907,500 |
| Jun 30, 2026 | 2,691.50 | 2,740.50 | 2,656.00 | 2,697.00 | 2,697.00 | 1.07% | 2,333,300 |
| Jun 29, 2026 | 2,691.50 | 2,728.00 | 2,653.50 | 2,668.50 | 2,668.50 | -0.85% | 3,836,100 |
| Jun 26, 2026 | 2,737.00 | 2,765.00 | 2,674.00 | 2,691.50 | 2,691.50 | -2.75% | 1,928,500 |
| Jun 25, 2026 | 2,735.00 | 2,801.00 | 2,705.50 | 2,767.50 | 2,767.50 | 4.85% | 1,907,600 |
| Jun 24, 2026 | 2,668.50 | 2,716.50 | 2,639.50 | 2,639.50 | 2,639.50 | -1.23% | 2,070,800 |
| Jun 23, 2026 | 2,760.00 | 2,770.50 | 2,672.50 | 2,672.50 | 2,672.50 | -2.99% | 2,187,600 |
| Jun 22, 2026 | 2,750.00 | 2,795.00 | 2,750.00 | 2,755.00 | 2,755.00 | 0.22% | 1,163,500 |
| Jun 19, 2026 | 2,779.00 | 2,805.50 | 2,734.50 | 2,749.00 | 2,749.00 | -2.34% | 2,709,200 |
| Jun 18, 2026 | 2,798.50 | 2,839.00 | 2,791.50 | 2,815.00 | 2,815.00 | 0.59% | 2,038,300 |
| Jun 17, 2026 | 2,756.50 | 2,809.50 | 2,737.50 | 2,798.50 | 2,798.50 | -0.29% | 2,023,200 |
| Jun 16, 2026 | 2,860.50 | 2,871.00 | 2,795.00 | 2,806.50 | 2,806.50 | -1.02% | 1,155,600 |