6724.T: Seiko Epson Corporation Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 681.4898

CLOSE 683.5512

Low

LOW 500.5

High

HIGH 811.5

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	722	735	713	729.5
01/06/2009	730	764.5	730	760
01/07/2009	735	811.5	735	794.5
01/08/2009	761.5	772	748	751.5
01/09/2009	738.5	744.5	695	718
01/13/2009	685	685	650	651
01/14/2009	652.5	686	644.5	668
01/15/2009	637.5	638	602.5	612
01/16/2009	652	673	637.5	672.5
01/19/2009	662.5	675	657	671.5
01/20/2009	661.5	669	630.5	638.5
01/21/2009	623.5	637.5	613.5	624
01/22/2009	625.5	633.5	585.5	598.5
01/23/2009	608.5	609	563.5	570
01/26/2009	570.5	585	565.5	573.5
01/27/2009	577.5	609	572	602
01/28/2009	575	586	568	575.5
01/29/2009	605.5	607.5	594	601.5
01/30/2009	580.5	582.5	565.5	578
02/02/2009	560	572.5	553	559
02/03/2009	559.5	572.5	549	551.5
02/04/2009	561.5	606	553.5	589
02/05/2009	579	600	570	584
02/06/2009	600	623	599.5	605
02/09/2009	625	640.5	616	619
02/10/2009	625	631	592	592
02/12/2009	575	584.5	567	569
02/13/2009	579	598	573	587
02/16/2009	577	587	570.5	576.5
02/17/2009	566.5	570	556.5	568.5
02/18/2009	555	561	549.5	554
02/19/2009	555	557	547	555.5
02/20/2009	535.5	541	514	519
02/23/2009	505	538	501	537
02/24/2009	514.5	529.5	511	528.5
02/25/2009	554.5	567	546.5	563.5
02/26/2009	553.5	586	552	570
02/27/2009	579	579	555	568.5
03/02/2009	537.5	547	525	535.5
03/03/2009	515.5	531.5	511	528
03/04/2009	515.5	540	512.5	539
03/05/2009	549	579	547.5	560
03/06/2009	544.5	559.5	522	527
03/09/2009	541.5	542	506.5	517.5
03/10/2009	514.5	514.5	500.5	503.5
03/11/2009	523.5	548.5	521	544
03/12/2009	524	567.5	506.5	558.5
03/13/2009	578.5	613	577	606
03/16/2009	606.5	669	605.5	649
03/17/2009	679	687.5	660.5	682
03/18/2009	675	702.5	672	695
03/19/2009	705	727.5	684	688.5
03/23/2009	685	694	667	693.5
03/24/2009	701	715	676.5	697.5
03/25/2009	703	703	670.5	681.5
03/26/2009	680	722	678	718.5
03/27/2009	738.5	767	735	752.5
03/30/2009	737.5	747	684.5	685.5
03/31/2009	676.5	704.5	666	666
04/01/2009	673.5	691.5	669.5	688.5
04/02/2009	693	743	693	738
04/03/2009	750.5	764	725	729
04/06/2009	736.5	760	731	742.5
04/07/2009	746	748.5	730	740.5
04/08/2009	727.5	734	707.5	708
04/09/2009	718	752	718	751
04/10/2009	760	779	747	777
04/13/2009	770	792	761	785
04/14/2009	778	779.5	745.5	771.5
04/15/2009	746	756	725	736.5
04/16/2009	747.5	763	728.5	733.5
04/17/2009	734	751	726.5	751
04/20/2009	755	759	741	758
04/21/2009	727.5	728	710	725
04/22/2009	742.5	747	716	745
04/23/2009	721.5	738	691.5	729
04/24/2009	736.5	764	715.5	744
04/27/2009	736	744	721	739
04/28/2009	734	735	679	681.5
04/30/2009	690	701.5	681.5	691
05/01/2009	685.5	685.5	658.5	677.5
05/07/2009	697.5	722	695.5	720.5
05/08/2009	719.5	746.5	707	746.5
05/11/2009	745	758	735.5	750.5
05/12/2009	715.5	729	704.5	708
05/13/2009	705	718	693.5	704.5
05/14/2009	688.5	689	660	663.5
05/15/2009	653.5	678.5	653	676
05/18/2009	651.5	655	638	640
05/19/2009	660	662.5	645.5	658
05/20/2009	650	655	640.5	646
05/21/2009	631.5	644	628	643.5
05/22/2009	632.5	640	630	638.5
05/25/2009	640	644.5	632.5	644.5
05/26/2009	664.5	664.5	650.5	657
05/27/2009	660.5	673	655	672
05/28/2009	669.5	681	664.5	676
05/29/2009	693.5	701	675.5	700.5
06/01/2009	695	700.5	684.5	698
06/02/2009	711	728	704	720.5
06/03/2009	703	725	703	716
06/04/2009	706	719.5	702.5	717
06/05/2009	708	730.5	706	730.5
06/08/2009	744	770	742.5	767.5
06/09/2009	767.5	801	767.5	777
06/10/2009	747	781.5	741.5	779
06/11/2009	768.5	790	760	789.5
06/12/2009	763	796.5	762.5	792
06/15/2009	788.5	791.5	771	776.5
06/16/2009	740.5	747.5	714	715.5
06/17/2009	716	727	707	726.5
06/18/2009	725	725	705	720.5
06/19/2009	732.5	766	732.5	746.5
06/22/2009	736.5	742	720.5	733.5
06/23/2009	705	711	686.5	693.5
06/24/2009	689	693.5	680	684.5
06/25/2009	702	737	695	729.5
06/26/2009	730	732.5	716	716.5
06/29/2009	717	741	704.5	737
06/30/2009	757.5	787.5	751.5	787.5
07/01/2009	783	794	776.5	777.5
07/02/2009	762.5	773	749	754
07/03/2009	743	764.5	737	762
07/06/2009	736	746	717.5	730
07/07/2009	726	733	709	713.5
07/08/2009	703.5	704	685.5	697.5
07/09/2009	681	688.5	673.5	680
07/10/2009	683	691.5	678	684
07/13/2009	694	696	657	669
07/14/2009	691	703.5	687.5	692.5
07/15/2009	707.5	710	694.5	700
07/16/2009	720	724	706	710.5
07/17/2009	695	701	681	687
07/21/2009	702	710.5	697.5	708
07/22/2009	708.5	710	686.5	703.5
07/23/2009	704	716.5	699.5	706
07/24/2009	722.5	744	717.5	743.5
07/27/2009	746	764.5	740	755.5
07/28/2009	765	765	735.5	741.5
07/29/2009	740.5	777.5	727.5	777.5
07/30/2009	777.5	780	755	772.5
07/31/2009	759.5	766.5	713.5	728
08/03/2009	725	725	703.5	707.5
08/04/2009	722	727	718	721
08/05/2009	727	731.5	722.5	724
08/06/2009	726.5	740.5	724.5	736.5
08/07/2009	730	730	707.5	722
08/10/2009	728.5	736	726	733.5
08/11/2009	735	735	725	730.5
08/12/2009	729	729	710.5	715.5
08/13/2009	716	724.5	708	719
08/14/2009	713	726.5	712.5	723.5
08/17/2009	717.5	718.5	701	704.5
08/18/2009	695.5	699.5	690.5	699.5
08/19/2009	700.5	701.5	683.5	686
08/20/2009	685	705.5	676.5	704.5
08/21/2009	705	705.5	682	700.5
08/24/2009	710.5	720	707.5	718.5
08/25/2009	711.5	716.5	705	706.5
08/26/2009	706.5	713	697.5	699
08/27/2009	691.5	693.5	679.5	686.5
08/28/2009	696	706	691	703.5
08/31/2009	701.5	716	686.5	688.5
09/01/2009	688.5	705.5	688	701
09/02/2009	700	700	688	696.5
09/03/2009	689.5	694	683.5	687
09/04/2009	683.5	685	653.5	654.5
09/07/2009	657	666	655	659
09/08/2009	662	663	655	659.5
09/09/2009	654	660.5	641.5	648
09/10/2009	651	662.5	650	657
09/11/2009	660	660	646.5	651.5
09/14/2009	645	647.5	625.5	629.5
09/15/2009	635	647.5	627.5	630
09/16/2009	630	641	629	633
09/17/2009	637	641.5	625.5	634.5
09/18/2009	627.5	632	620	627
09/21/2009	627	627	627	627
09/24/2009	620	640	620	639.5
09/25/2009	645	660	642	644.5
09/28/2009	635	635	608	621
09/29/2009	634.5	647.5	627	647
09/30/2009	657	673	650	673
10/01/2009	668.5	672	661	666
10/02/2009	666.5	696	656.5	692.5
10/05/2009	699	720	695	700
10/06/2009	690	697.5	678.5	686
10/07/2009	709	718	701.5	714
10/08/2009	722.5	746	716	739.5
10/09/2009	740	748.5	737.5	746.5
10/13/2009	746.5	759	739	753.5
10/14/2009	745	750	740	743.5
10/15/2009	750.5	758	738.5	742.5
10/16/2009	743	751.5	740.5	750.5
10/19/2009	735.5	755	735	752
10/20/2009	744.5	763.5	744.5	762.5
10/21/2009	758.5	762	748	754
10/22/2009	745	758.5	740	758.5
10/23/2009	750.5	755	730.5	736.5
10/26/2009	737.5	753.5	733	738
10/27/2009	745	745	725	727
10/28/2009	724.5	730.5	712	715
10/29/2009	705	719.5	702.5	718.5
10/30/2009	720	730.5	704	715
11/02/2009	700.5	708	696	705.5
11/04/2009	706	706	688.5	702.5
11/05/2009	696.5	702	687	694.5
11/06/2009	714.5	718	695	699.5
11/09/2009	690.5	699	684	688
11/10/2009	696	697.5	681	681.5
11/11/2009	684.5	691	675.5	679.5
11/12/2009	670.5	677.5	657	662
11/13/2009	652	666.5	650	664
11/16/2009	663.5	663.5	647.5	651.5
11/17/2009	648	648	634	642
11/18/2009	632	644.5	628	642.5
11/19/2009	633.5	642	628	636.5
11/20/2009	630.5	658	630.5	658
11/24/2009	658	658	631	635
11/25/2009	629	663.5	629	661
11/26/2009	650.5	673	644	660
11/27/2009	652	668.5	646	655.5
11/30/2009	652.5	672.5	645.5	669.5
12/01/2009	669	682.5	652.5	682
12/02/2009	665	674.5	660	665.5
12/03/2009	668.5	710	666.5	710
12/04/2009	717.5	720	698	714
12/07/2009	715.5	721.5	703	707
12/08/2009	697	699.5	685.5	691.5
12/09/2009	681.5	692.5	675	692
12/10/2009	682	689	665	671.5
12/11/2009	663.5	684.5	659	682
12/14/2009	678.5	684	666.5	683
12/15/2009	673	675	667.5	670
12/16/2009	690	709.5	690	706.5
12/17/2009	700	702	688	689
12/18/2009	681	695	676.5	694
12/21/2009	689.5	694	685.5	689.5
12/22/2009	696.5	722.5	696	719
12/24/2009	730	752.5	725	749.5
12/25/2009	745	750	734.5	737
12/28/2009	741	749	740	744
12/29/2009	746	748.5	738	740.5
12/30/2009	749.5	754	743	748

Menu

Create your free account now!

6724.T: Seiko Epson Corporation Historical Data

2009 Historical Chart

Average

Low

High