6724.T: Seiko Epson Corporation Historical Data

2011 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 614.598

CLOSE 614.5714

Low

LOW 440.5

High

HIGH 777.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	750	756.5	747.5	752
01/05/2011	750	754.5	744.5	750.5
01/06/2011	757	761.5	752.5	758.5
01/07/2011	758.5	768.5	755.5	767
01/11/2011	755.5	765	751.5	764
01/12/2011	770	777	761	763
01/13/2011	773.5	777.5	761.5	766.5
01/14/2011	768.5	771.5	751.5	752.5
01/17/2011	753	767	750.5	759.5
01/18/2011	762.5	765	758	761
01/19/2011	765.5	769	755.5	761
01/20/2011	754	757.5	738	743.5
01/21/2011	745	751	737	745
01/24/2011	745.5	745.5	726	734.5
01/25/2011	732	739.5	727.5	733.5
01/26/2011	732.5	733	727	727
01/27/2011	728	740	728	734.5
01/28/2011	728	741	719.5	723
01/31/2011	693	698.5	677	681
02/01/2011	678.5	680	654.5	659.5
02/02/2011	672.5	675	661.5	663.5
02/03/2011	675	677	663.5	669
02/04/2011	675	675	660	669
02/07/2011	674.5	693.5	669	686.5
02/08/2011	688	702.5	688	700
02/09/2011	701	711.5	694	706
02/10/2011	701.5	703	691	695.5
02/14/2011	700	700.5	692	694.5
02/15/2011	690	691	674	681
02/16/2011	681.5	691.5	680.5	687
02/17/2011	693	702.5	691	693
02/18/2011	692	692	684	689
02/21/2011	687.5	688	678.5	683.5
02/22/2011	679	682	670	673.5
02/23/2011	669.5	681	669.5	671
02/24/2011	673.5	674	662	662
02/25/2011	662.5	680	662.5	677
02/28/2011	682.5	683.5	668	683.5
03/01/2011	680.5	688	680.5	685.5
03/02/2011	677.5	680	669.5	672.5
03/03/2011	676.5	682	675.5	680.5
03/04/2011	699.5	705	694	700.5
03/07/2011	697.5	711	692.5	697.5
03/08/2011	695	711.5	693.5	707
03/09/2011	719.5	728.5	717	719
03/10/2011	722	722.5	706.5	716.5
03/11/2011	707.5	710	697.5	701.5
03/14/2011	677.5	685	643	652
03/15/2011	639.5	643	516	602
03/16/2011	587	624	583	612
03/17/2011	582	609.5	571.5	603
03/18/2011	605	628.5	605	624
03/22/2011	639.5	649.5	638	644
03/23/2011	643.5	652.5	641.5	646.5
03/24/2011	638.5	645.5	633	634
03/25/2011	634.5	634.5	619.5	629.5
03/28/2011	633	634	622.5	627.5
03/29/2011	612.5	631	610	625
03/30/2011	628	663.5	626	658
03/31/2011	661.5	666	653.5	666
04/01/2011	676.5	681	659.5	660.5
04/04/2011	661	674	661	667.5
04/05/2011	674.5	692	671.5	679.5
04/06/2011	687	693	679	679
04/07/2011	688.5	688.5	665.5	667
04/08/2011	663	679.5	658.5	675
04/11/2011	684	684.5	668.5	675
04/12/2011	676	683	660	672.5
04/13/2011	673	676.5	659.5	669.5
04/14/2011	656.5	672	653	669.5
04/15/2011	670	683	666.5	678
04/18/2011	669	677	662.5	668
04/19/2011	667.5	679.5	666	678.5
04/20/2011	677.5	683.5	670.5	679
04/21/2011	676.5	699.5	676.5	694
04/22/2011	681.5	699	681.5	694
04/25/2011	693.5	700	689	695
04/26/2011	690.5	693	681	685.5
04/27/2011	686.5	692	682	690
04/28/2011	691.5	705.5	689.5	705.5
05/02/2011	720	749.5	716	746
05/06/2011	725	727.5	718	725
05/09/2011	730	733	712.5	717
05/10/2011	713	717	703	709.5
05/11/2011	716.5	718	701.5	704
05/12/2011	701.5	701.5	693	695
05/13/2011	695.5	699.5	683	695
05/16/2011	695	702	683	690.5
05/17/2011	686	694.5	683.5	686.5
05/18/2011	686.5	695.5	679	691.5
05/19/2011	694.5	696	681.5	691
05/20/2011	683.5	684	674.5	681
05/23/2011	677	678	671	675
05/24/2011	667	671.5	653	659
05/25/2011	662.5	664	654.5	659
05/26/2011	659	668.5	658	668.5
05/27/2011	669	671.5	661	664.5
05/30/2011	665	670	660	668.5
05/31/2011	673	684	672.5	681
06/01/2011	678	678.5	666	674.5
06/02/2011	661.5	664.5	654.5	658
06/03/2011	663.5	670	652	655
06/06/2011	653	654.5	644.5	649.5
06/07/2011	644.5	659.5	641.5	655.5
06/08/2011	653	658.5	649	657
06/09/2011	655	660	645	658
06/10/2011	657	659.5	645.5	650
06/13/2011	644.5	650.5	638	638.5
06/14/2011	639.5	659.5	638	654
06/15/2011	662	664	656	659.5
06/16/2011	660	664	653.5	653.5
06/17/2011	650.5	654	642	646.5
06/20/2011	643	654.5	643	646.5
06/21/2011	647	656.5	643.5	655
06/22/2011	665.5	680.5	662.5	674.5
06/23/2011	669	683.5	664	680.5
06/24/2011	690	690	676.5	683.5
06/27/2011	682.5	686	675.5	680
06/28/2011	683.5	688	681	684
06/29/2011	690	692	685	690.5
06/30/2011	697	697	689.5	694
07/01/2011	699	709	697.5	703.5
07/04/2011	714	714.5	699.5	701
07/05/2011	697	703	693.5	698
07/06/2011	693.5	698.5	688.5	697.5
07/07/2011	691	696	690.5	693
07/08/2011	694	698	687.5	693.5
07/11/2011	687.5	689	672.5	676
07/12/2011	666.5	673.5	665	673.5
07/13/2011	664.5	676	664.5	674
07/14/2011	674.5	680.5	673	675.5
07/15/2011	676.5	684	676	681
07/19/2011	676.5	678.5	674.5	675.5
07/20/2011	679.5	683.5	674.5	676.5
07/21/2011	672	672.5	659.5	665
07/22/2011	668	677.5	666	675.5
07/25/2011	670	670.5	659.5	669.5
07/26/2011	667.5	672	666	670
07/27/2011	664	670	660	668.5
07/28/2011	660	663	656.5	662
07/29/2011	664.5	664.5	653.5	657.5
08/01/2011	635.5	646.5	625	643
08/02/2011	640	640	628	631.5
08/03/2011	624	624	617.5	621
08/04/2011	619	627.5	611	618
08/05/2011	594	605	589	605
08/08/2011	591	596	587	595.5
08/09/2011	580.5	586.5	567	586
08/10/2011	599	602.5	586.5	589
08/11/2011	574	579.5	568	575
08/12/2011	583.5	583.5	562.5	564.5
08/15/2011	574	574	565	570.5
08/16/2011	569.5	573.5	562.5	568
08/17/2011	567	569	561	566
08/18/2011	562.5	563	546.5	551.5
08/19/2011	535	535	520.5	526
08/22/2011	522.5	529.5	520	522
08/23/2011	522.5	524.5	510	517
08/24/2011	521	526	515.5	517
08/25/2011	525	529	519.5	525.5
08/26/2011	527.5	537	527	535
08/29/2011	539.5	544	533	539.5
08/30/2011	545	545.5	534.5	537.5
08/31/2011	532.5	534	528	532
09/01/2011	538	554	536.5	549
09/02/2011	550	550.5	542.5	546
09/05/2011	538	538.5	522.5	526.5
09/06/2011	535	535	518	519.5
09/07/2011	530.5	531	525.5	527
09/08/2011	536.5	539	530	531.5
09/09/2011	526	530.5	518.5	520.5
09/12/2011	506.5	507.5	499.5	501
09/13/2011	499.5	514.5	498	512
09/14/2011	511	517	504.5	508.5
09/15/2011	516	520	510.5	512
09/16/2011	521.5	531.5	520.5	528
09/20/2011	516	516	493	500
09/21/2011	499	501.5	496	497.5
09/22/2011	491	491.5	469	469.5
09/26/2011	470	474.5	465	465.5
09/27/2011	473	478	470	478
09/28/2011	487.5	489.5	479	481.5
09/29/2011	478.5	491.5	476	491
09/30/2011	491.5	499	487	495
10/03/2011	472.5	472.5	457.5	466
10/04/2011	458.5	458.5	448	453
10/05/2011	455	455	440.5	444
10/06/2011	449	461.5	447.5	458.5
10/07/2011	460	467.5	459	462
10/11/2011	468.5	474.5	467.5	474.5
10/12/2011	470	483	470	479
10/13/2011	494	502.5	490.5	495.5
10/14/2011	495	496	485.5	485.5
10/17/2011	498	498	486.5	490.5
10/18/2011	477.5	496	473.5	492
10/19/2011	499.5	508.5	499	506
10/20/2011	510	511.5	502.5	507.5
10/21/2011	511	520.5	508.5	516.5
10/24/2011	521	532.5	520	528.5
10/25/2011	529	536	526	532
10/26/2011	521.5	536	511	532
10/27/2011	537	556.5	534	556
10/28/2011	571	571.5	528	532.5
10/31/2011	502.5	531.5	491	527
11/01/2011	529	529	513.5	515.5
11/02/2011	507.5	509	499.5	500
11/04/2011	510.5	514	501	510
11/07/2011	509.5	510	497	499
11/08/2011	496	498	484.5	485
11/09/2011	486	493	484	492
11/10/2011	477.5	479	466	474.5
11/11/2011	467	485	464	479.5
11/14/2011	482	487	477.5	483
11/15/2011	468.5	496.5	467	487
11/16/2011	480.5	492	476.5	482
11/17/2011	486.5	493	483	488
11/18/2011	488.5	500.5	487	498
11/21/2011	491.5	510.5	491	508
11/22/2011	502.5	503	493	498.5
11/24/2011	494.5	503	490	493
11/25/2011	484.5	496	480	493
11/28/2011	505	526	505	511.5
11/29/2011	512.5	531.5	508.5	531
11/30/2011	525	529.5	522.5	529
12/01/2011	544	544.5	535	538.5
12/02/2011	540	545.5	534	541
12/05/2011	544	544.5	536	542
12/06/2011	527	531	522.5	526.5
12/07/2011	533	548.5	527.5	546
12/08/2011	540.5	552.5	538.5	545.5
12/09/2011	546.5	550	534.5	536
12/12/2011	547.5	554.5	544	550
12/13/2011	538.5	541.5	534.5	538
12/14/2011	532.5	534.5	525	527
12/15/2011	520	525	514	515.5
12/16/2011	515	517	504	511
12/19/2011	506	507.5	490.5	500.5
12/20/2011	501	506	498.5	503
12/21/2011	513.5	518	505.5	511
12/22/2011	505.5	513	505.5	512
12/26/2011	512.5	514.5	504	508.5
12/27/2011	506.5	511	505.5	508.5
12/28/2011	504.5	509.5	501	504.5
12/29/2011	502	505	496.5	502
12/30/2011	503	514.5	503	511.5

Menu

Create your free account now!

6724.T: Seiko Epson Corporation Historical Data

2011 Historical Chart

Average

Low

High