Seiko Epson Corporation (TYO:6724)
Japan · Delayed Price · Currency is JPY 3,139.00
-32.00 (-1.01%)
Sep 18, 2026, 10:40 AM JST
Seiko Epson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,202.00 | 3,214.00 | 3,165.00 | 3,169.00 | - | -0.06% | 138,900 |
| Sep 17, 2026 | 3,200.00 | 3,208.00 | 3,160.00 | 3,171.00 | 3,171.00 | 0.19% | 1,375,700 |
| Sep 16, 2026 | 3,120.00 | 3,173.00 | 3,100.00 | 3,165.00 | 3,165.00 | 2.23% | 1,199,300 |
| Sep 15, 2026 | 3,067.00 | 3,109.00 | 3,050.00 | 3,096.00 | 3,096.00 | -0.16% | 870,200 |
| Sep 14, 2026 | 3,075.00 | 3,121.00 | 3,050.00 | 3,101.00 | 3,101.00 | 1.67% | 1,477,100 |
| Sep 11, 2026 | 2,944.00 | 3,059.00 | 2,944.00 | 3,050.00 | 3,050.00 | 0.86% | 1,842,700 |
| Sep 10, 2026 | 3,000.00 | 3,024.00 | 2,966.00 | 3,024.00 | 3,024.00 | 0.77% | 1,554,700 |
| Sep 9, 2026 | 2,978.50 | 3,035.00 | 2,973.00 | 3,001.00 | 3,001.00 | 0.98% | 1,974,500 |
| Sep 8, 2026 | 3,143.00 | 3,149.00 | 2,969.50 | 2,972.00 | 2,972.00 | -5.68% | 1,389,800 |
| Sep 7, 2026 | 3,283.00 | 3,283.00 | 3,148.00 | 3,151.00 | 3,151.00 | -2.66% | 1,016,400 |
| Sep 4, 2026 | 3,229.00 | 3,255.00 | 3,205.00 | 3,237.00 | 3,237.00 | 0.53% | 1,567,500 |
| Sep 3, 2026 | 3,203.00 | 3,249.00 | 3,191.00 | 3,220.00 | 3,220.00 | 0.12% | 1,327,400 |
| Sep 2, 2026 | 3,247.00 | 3,254.00 | 3,199.00 | 3,216.00 | 3,216.00 | -3.04% | 1,421,500 |
| Sep 1, 2026 | 3,220.00 | 3,332.00 | 3,215.00 | 3,317.00 | 3,317.00 | 2.73% | 1,601,800 |
| Aug 31, 2026 | 3,170.00 | 3,241.00 | 3,160.00 | 3,229.00 | 3,229.00 | 0.34% | 1,377,100 |
| Aug 28, 2026 | 3,208.00 | 3,234.00 | 3,185.00 | 3,218.00 | 3,218.00 | 2.55% | 1,809,400 |
| Aug 27, 2026 | 3,171.00 | 3,190.00 | 3,133.00 | 3,138.00 | 3,138.00 | 0.06% | 1,108,500 |
| 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 |