Seiko Epson Corporation (TYO:6724)
Japan
· Delayed Price · Currency is JPY 1,916.00
-20.00 (-1.03%)
Sep 29, 2025, 12:45 PM JST
Seiko Epson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,951.00 | 1,975.00 | 1,943.50 | 1,973.00 | 1,973.00 | 0.28% | 1,744,600 |
| Sep 25, 2025 | 1,968.50 | 1,979.50 | 1,958.00 | 1,967.50 | 1,967.50 | -0.71% | 1,365,500 |
| Sep 24, 2025 | 2,020.00 | 2,021.00 | 1,978.50 | 1,981.50 | 1,981.50 | -1.07% | 1,376,500 |
| Sep 22, 2025 | 1,960.00 | 2,016.50 | 1,960.00 | 2,003.00 | 2,003.00 | 2.88% | 1,271,600 |
| Sep 19, 2025 | 2,008.00 | 2,014.50 | 1,946.50 | 1,947.00 | 1,947.00 | -2.06% | 2,142,700 |
| Sep 18, 2025 | 1,980.00 | 2,003.00 | 1,961.00 | 1,988.00 | 1,988.00 | 0.99% | 1,116,100 |
| Sep 17, 2025 | 1,997.50 | 2,000.50 | 1,968.50 | 1,968.50 | 1,968.50 | -0.68% | 1,116,100 |
| Sep 16, 2025 | 1,980.00 | 2,010.00 | 1,977.50 | 1,982.00 | 1,982.00 | 0.23% | 1,232,600 |
| Sep 12, 2025 | 1,989.00 | 1,990.00 | 1,960.00 | 1,977.50 | 1,977.50 | 0.92% | 1,564,000 |
| Sep 11, 2025 | 1,951.00 | 1,969.00 | 1,938.00 | 1,959.50 | 1,959.50 | 0.13% | 1,564,000 |
| Sep 10, 2025 | 1,970.50 | 1,970.50 | 1,944.50 | 1,957.00 | 1,957.00 | -0.69% | 1,255,500 |
| Sep 9, 2025 | 1,985.00 | 2,001.00 | 1,966.00 | 1,970.50 | 1,970.50 | -1.33% | 1,233,000 |
| Sep 8, 2025 | 1,990.00 | 2,001.50 | 1,981.50 | 1,997.00 | 1,997.00 | 1.45% | 1,335,300 |
| Sep 5, 2025 | 1,954.50 | 1,985.00 | 1,950.00 | 1,968.50 | 1,968.50 | 1.36% | 942,900 |
| Sep 4, 2025 | 1,934.50 | 1,951.00 | 1,928.00 | 1,942.00 | 1,942.00 | -0.03% | 1,029,700 |
| Sep 3, 2025 | 1,921.50 | 1,960.50 | 1,916.00 | 1,942.50 | 1,942.50 | 0.41% | 1,212,500 |
| Sep 2, 2025 | 1,929.50 | 1,953.50 | 1,922.00 | 1,934.50 | 1,934.50 | 1.28% | 1,302,800 |
| Sep 1, 2025 | 1,885.00 | 1,918.50 | 1,883.50 | 1,910.00 | 1,910.00 | 0.92% | 1,586,200 |
| Aug 29, 2025 | 1,894.00 | 1,908.50 | 1,889.00 | 1,892.50 | 1,892.50 | -0.05% | 1,186,300 |
| Aug 28, 2025 | 1,883.00 | 1,893.50 | 1,877.50 | 1,893.50 | 1,893.50 | 0.24% | 1,108,900 |
| Aug 27, 2025 | 1,887.00 | 1,897.00 | 1,883.00 | 1,889.00 | 1,889.00 | -0.53% | 916,300 |
| Aug 26, 2025 | 1,899.50 | 1,914.00 | 1,877.00 | 1,899.00 | 1,899.00 | -0.16% | 1,572,700 |
| Aug 25, 2025 | 1,907.50 | 1,931.50 | 1,897.50 | 1,902.00 | 1,902.00 | -0.37% | 988,400 |
| Aug 22, 2025 | 1,897.00 | 1,920.00 | 1,895.00 | 1,909.00 | 1,909.00 | 0.24% | 1,009,200 |
| Aug 21, 2025 | 1,896.50 | 1,913.50 | 1,891.00 | 1,904.50 | 1,904.50 | 0.42% | 1,515,400 |
| Aug 20, 2025 | 1,935.00 | 1,944.00 | 1,888.00 | 1,896.50 | 1,896.50 | -0.37% | 1,646,200 |
| Aug 19, 2025 | 1,900.00 | 1,913.00 | 1,894.50 | 1,903.50 | 1,903.50 | 0.24% | 1,298,700 |
| Aug 18, 2025 | 1,891.50 | 1,910.00 | 1,886.00 | 1,899.00 | 1,899.00 | 0.40% | 1,274,900 |
| Aug 15, 2025 | 1,891.00 | 1,894.50 | 1,877.00 | 1,891.50 | 1,891.50 | - | 1,105,900 |
| Aug 14, 2025 | 1,928.00 | 1,939.50 | 1,890.00 | 1,891.50 | 1,891.50 | -3.17% | 1,408,400 |
| Aug 13, 2025 | 1,960.00 | 1,985.50 | 1,949.50 | 1,953.50 | 1,953.50 | 1.03% | 1,621,500 |
| Aug 12, 2025 | 1,939.00 | 1,961.50 | 1,925.00 | 1,933.50 | 1,933.50 | 0.65% | 1,747,700 |
| Aug 8, 2025 | 1,883.00 | 1,921.00 | 1,868.00 | 1,921.00 | 1,921.00 | 2.26% | 2,087,800 |
| Aug 7, 2025 | 1,875.00 | 1,883.00 | 1,856.00 | 1,878.50 | 1,878.50 | 0.54% | 1,604,600 |
| Aug 6, 2025 | 1,899.50 | 1,911.00 | 1,865.50 | 1,868.50 | 1,868.50 | -3.66% | 2,892,400 |
| Aug 5, 2025 | 1,947.00 | 1,969.00 | 1,926.00 | 1,939.50 | 1,939.50 | 0.81% | 1,757,600 |
| Aug 4, 2025 | 1,896.50 | 1,931.50 | 1,895.00 | 1,924.00 | 1,924.00 | -2.31% | 1,698,100 |
| Aug 1, 2025 | 1,950.00 | 1,979.00 | 1,935.50 | 1,969.50 | 1,969.50 | 2.29% | 1,349,100 |
| Jul 31, 2025 | 1,914.00 | 1,933.00 | 1,905.00 | 1,925.50 | 1,925.50 | 0.23% | 2,083,300 |
| Jul 30, 2025 | 1,903.50 | 1,928.00 | 1,902.00 | 1,921.00 | 1,921.00 | 0.37% | 1,078,200 |
| Jul 29, 2025 | 1,898.00 | 1,920.50 | 1,884.00 | 1,914.00 | 1,914.00 | -0.23% | 1,315,600 |
| Jul 28, 2025 | 1,896.50 | 1,925.00 | 1,894.00 | 1,918.50 | 1,918.50 | 1.16% | 818,900 |
| Jul 25, 2025 | 1,940.00 | 1,941.00 | 1,896.00 | 1,896.50 | 1,896.50 | -2.34% | 1,191,500 |
| Jul 24, 2025 | 1,960.00 | 1,962.50 | 1,936.00 | 1,942.00 | 1,942.00 | -0.69% | 1,430,300 |
| Jul 23, 2025 | 1,881.00 | 1,962.00 | 1,874.50 | 1,955.50 | 1,955.50 | 6.22% | 2,293,500 |
| Jul 22, 2025 | 1,850.00 | 1,882.50 | 1,840.50 | 1,841.00 | 1,841.00 | -1.18% | 1,146,800 |
| Jul 18, 2025 | 1,889.00 | 1,889.00 | 1,863.00 | 1,863.00 | 1,863.00 | -0.96% | 1,027,400 |
| Jul 17, 2025 | 1,850.00 | 1,886.00 | 1,841.50 | 1,881.00 | 1,881.00 | 0.86% | 978,100 |
| Jul 16, 2025 | 1,860.00 | 1,877.50 | 1,855.00 | 1,865.00 | 1,865.00 | -0.21% | 1,091,300 |
| Jul 15, 2025 | 1,875.50 | 1,890.00 | 1,857.50 | 1,869.00 | 1,869.00 | -0.29% | 1,232,800 |