6724.T
Seiko Epson Corporation
06:30:00
2749 ¥
0.0000 (%0.00)
Previous Close: 2815
Day Low₺2734.5
Day High₺2805.5
6724.T: Seiko Epson Corporation Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 708.2531
CLOSE 708.902
Low
LOW 337
High
HIGH 1,412.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2013 | 367 | 368.5 | 361 | 364 |
| 01/07/2013 | 366 | 366 | 354 | 362 |
| 01/08/2013 | 360 | 364.5 | 347 | 350 |
| 01/09/2013 | 339 | 351 | 337 | 348 |
| 01/10/2013 | 353 | 364.5 | 349 | 361.5 |
| 01/11/2013 | 374.5 | 380 | 367.5 | 379 |
| 01/15/2013 | 386 | 403.5 | 384 | 391 |
| 01/16/2013 | 387 | 394.5 | 379 | 382 |
| 01/17/2013 | 387.5 | 394.5 | 378 | 385 |
| 01/18/2013 | 396 | 412 | 396 | 407.5 |
| 01/21/2013 | 430 | 446.5 | 420.5 | 435.5 |
| 01/22/2013 | 442 | 457.5 | 440 | 449.5 |
| 01/23/2013 | 441 | 462 | 434 | 443 |
| 01/24/2013 | 445 | 454 | 430.5 | 451 |
| 01/25/2013 | 460.5 | 464.5 | 450.5 | 456 |
| 01/28/2013 | 471 | 490.5 | 461.5 | 484 |
| 01/29/2013 | 473.5 | 487.5 | 466.5 | 468.5 |
| 01/30/2013 | 465 | 465.5 | 438.5 | 457.5 |
| 01/31/2013 | 452.5 | 461 | 436 | 461 |
| 02/01/2013 | 487.5 | 495 | 480 | 491.5 |
| 02/04/2013 | 499 | 523 | 496.5 | 520 |
| 02/05/2013 | 500.5 | 515 | 492 | 495.5 |
| 02/06/2013 | 512.5 | 513.5 | 503.5 | 508.5 |
| 02/07/2013 | 505.5 | 506 | 482 | 496 |
| 02/08/2013 | 485 | 495.5 | 461.5 | 465 |
| 02/12/2013 | 480 | 488.5 | 464 | 468.5 |
| 02/13/2013 | 460 | 464 | 448.5 | 457 |
| 02/14/2013 | 459 | 471 | 453.5 | 454 |
| 02/15/2013 | 445.5 | 449.5 | 430.5 | 443 |
| 02/18/2013 | 455.5 | 457 | 442 | 445.5 |
| 02/19/2013 | 450 | 455.5 | 443.5 | 451 |
| 02/20/2013 | 460.5 | 479.5 | 458 | 472 |
| 02/21/2013 | 470 | 478.5 | 460.5 | 465 |
| 02/22/2013 | 453.5 | 459.5 | 439.5 | 446 |
| 02/25/2013 | 466 | 467.5 | 455.5 | 460 |
| 02/26/2013 | 445 | 453 | 441.5 | 443 |
| 02/27/2013 | 443 | 445.5 | 432 | 433 |
| 02/28/2013 | 442.5 | 451 | 437.5 | 447.5 |
| 03/01/2013 | 443.5 | 446.5 | 435.5 | 439.5 |
| 03/04/2013 | 445 | 454.5 | 440.5 | 442.5 |
| 03/05/2013 | 447.5 | 453 | 436.5 | 438 |
| 03/06/2013 | 444 | 447.5 | 439 | 445 |
| 03/07/2013 | 452.5 | 464 | 444 | 447.5 |
| 03/08/2013 | 477.5 | 489 | 466 | 482 |
| 03/11/2013 | 499 | 499.5 | 486 | 488.5 |
| 03/12/2013 | 494 | 504.5 | 490 | 490.5 |
| 03/13/2013 | 492.5 | 500 | 487 | 497 |
| 03/14/2013 | 482.5 | 483.5 | 468 | 476 |
| 03/15/2013 | 501.5 | 507.5 | 488 | 500 |
| 03/18/2013 | 488.5 | 491 | 471 | 473 |
| 03/19/2013 | 486 | 487.5 | 481 | 485 |
| 03/21/2013 | 496 | 497.5 | 485 | 487 |
| 03/22/2013 | 477.5 | 480 | 464.5 | 464.5 |
| 03/25/2013 | 471.5 | 473.5 | 452 | 460 |
| 03/26/2013 | 452.5 | 457.5 | 450.5 | 456 |
| 03/27/2013 | 452 | 467.5 | 445 | 466.5 |
| 03/28/2013 | 469 | 469 | 452 | 455 |
| 03/29/2013 | 454 | 459 | 452.5 | 456.5 |
| 04/01/2013 | 460 | 460 | 442 | 443 |
| 04/02/2013 | 430 | 431.5 | 417.5 | 421.5 |
| 04/03/2013 | 426.5 | 428.5 | 413.5 | 420 |
| 04/04/2013 | 413 | 425 | 397.5 | 425 |
| 04/05/2013 | 455 | 457 | 434 | 438 |
| 04/08/2013 | 455 | 472.5 | 450.5 | 471.5 |
| 04/09/2013 | 478.5 | 483 | 467 | 475.5 |
| 04/10/2013 | 470.5 | 485 | 469.5 | 485 |
| 04/11/2013 | 496.5 | 503 | 490 | 502.5 |
| 04/12/2013 | 527 | 542 | 520 | 533 |
| 04/15/2013 | 518 | 527 | 506.5 | 512 |
| 04/16/2013 | 497 | 510.5 | 495 | 506.5 |
| 04/17/2013 | 517 | 520.5 | 510.5 | 514 |
| 04/18/2013 | 505.5 | 511 | 501.5 | 503 |
| 04/19/2013 | 505.5 | 515.5 | 501 | 514 |
| 04/22/2013 | 522 | 523 | 515.5 | 521 |
| 04/23/2013 | 524.5 | 532 | 516.5 | 531 |
| 04/24/2013 | 539.5 | 550 | 534 | 550 |
| 04/25/2013 | 555 | 565.5 | 545 | 562 |
| 04/26/2013 | 567.5 | 567.5 | 540 | 542.5 |
| 04/30/2013 | 549 | 566.5 | 541.5 | 558.5 |
| 05/01/2013 | 554.5 | 555 | 530.5 | 532 |
| 05/02/2013 | 523 | 531.5 | 511 | 517.5 |
| 05/07/2013 | 543 | 567.5 | 542.5 | 563.5 |
| 05/08/2013 | 568 | 590 | 568 | 571.5 |
| 05/09/2013 | 586.5 | 604 | 580.5 | 587.5 |
| 05/10/2013 | 614 | 621 | 590.5 | 620 |
| 05/13/2013 | 633.5 | 643 | 626 | 628.5 |
| 05/14/2013 | 647 | 672 | 640.5 | 670 |
| 05/15/2013 | 700 | 704.5 | 678.5 | 679.5 |
| 05/16/2013 | 677.5 | 691 | 650 | 678.5 |
| 05/17/2013 | 675 | 688 | 662.5 | 680 |
| 05/20/2013 | 700 | 723 | 695 | 719 |
| 05/21/2013 | 716 | 726.5 | 701.5 | 720.5 |
| 05/22/2013 | 730 | 750.5 | 727.5 | 741.5 |
| 05/23/2013 | 738 | 750 | 675.5 | 676 |
| 05/24/2013 | 706 | 716 | 651 | 688 |
| 05/27/2013 | 682.5 | 682.5 | 645.5 | 647.5 |
| 05/28/2013 | 628.5 | 678 | 627.5 | 677.5 |
| 05/29/2013 | 695 | 698 | 678 | 678.5 |
| 05/30/2013 | 644.5 | 669.5 | 640.5 | 651.5 |
| 05/31/2013 | 663 | 665.5 | 631.5 | 642.5 |
| 06/03/2013 | 618.5 | 627.5 | 573.5 | 579 |
| 06/04/2013 | 560.5 | 598 | 556 | 595 |
| 06/05/2013 | 592.5 | 598.5 | 570 | 573.5 |
| 06/06/2013 | 552 | 573 | 550.5 | 554 |
| 06/07/2013 | 530 | 548.5 | 522 | 535.5 |
| 06/10/2013 | 575 | 588.5 | 564 | 587 |
| 06/11/2013 | 591.5 | 603 | 579.5 | 580 |
| 06/12/2013 | 552 | 590 | 540 | 581.5 |
| 06/13/2013 | 569 | 575 | 548.5 | 551.5 |
| 06/14/2013 | 581.5 | 585.5 | 556.5 | 556.5 |
| 06/17/2013 | 550.5 | 581.5 | 542.5 | 575.5 |
| 06/18/2013 | 581 | 600 | 580 | 594.5 |
| 06/19/2013 | 613 | 620 | 603 | 612.5 |
| 06/20/2013 | 620 | 640.5 | 608 | 620 |
| 06/21/2013 | 612.5 | 650 | 605.5 | 647 |
| 06/24/2013 | 656.5 | 679 | 643 | 648.5 |
| 06/25/2013 | 654.5 | 681 | 654 | 668.5 |
| 06/26/2013 | 681 | 693 | 671.5 | 682.5 |
| 06/27/2013 | 684 | 691.5 | 650.5 | 683.5 |
| 06/28/2013 | 694.5 | 695 | 662.5 | 677.5 |
| 07/01/2013 | 684 | 689 | 669 | 686 |
| 07/02/2013 | 689.5 | 696.5 | 682.5 | 696.5 |
| 07/03/2013 | 695.5 | 700 | 688 | 699.5 |
| 07/04/2013 | 700 | 700 | 676.5 | 679.5 |
| 07/05/2013 | 684.5 | 695.5 | 682 | 687 |
| 07/08/2013 | 700 | 702.5 | 671.5 | 674.5 |
| 07/09/2013 | 683.5 | 688.5 | 667.5 | 668.5 |
| 07/10/2013 | 676.5 | 677.5 | 666.5 | 671 |
| 07/11/2013 | 665 | 675 | 658.5 | 672.5 |
| 07/12/2013 | 663 | 672 | 659.5 | 664.5 |
| 07/16/2013 | 659 | 665.5 | 645.5 | 665.5 |
| 07/17/2013 | 665 | 666.5 | 654 | 661.5 |
| 07/18/2013 | 668.5 | 669.5 | 661 | 667.5 |
| 07/19/2013 | 669 | 669.5 | 641.5 | 646 |
| 07/22/2013 | 654.5 | 665 | 646 | 664 |
| 07/23/2013 | 662.5 | 664.5 | 655 | 659.5 |
| 07/24/2013 | 655 | 657 | 640.5 | 645.5 |
| 07/25/2013 | 645.5 | 668 | 645.5 | 659 |
| 07/26/2013 | 650 | 656 | 634 | 639 |
| 07/29/2013 | 619 | 619 | 598 | 598.5 |
| 07/30/2013 | 605 | 619.5 | 600.5 | 615.5 |
| 07/31/2013 | 609.5 | 625.5 | 606.5 | 614 |
| 08/01/2013 | 674 | 690.5 | 656 | 685 |
| 08/02/2013 | 690 | 716 | 689 | 713.5 |
| 08/05/2013 | 711 | 727 | 703 | 706 |
| 08/06/2013 | 701 | 717.5 | 692.5 | 716 |
| 08/07/2013 | 702.5 | 706.5 | 690.5 | 690.5 |
| 08/08/2013 | 681 | 697.5 | 675 | 678 |
| 08/09/2013 | 682 | 686.5 | 665 | 669.5 |
| 08/12/2013 | 662.5 | 669.5 | 656 | 659.5 |
| 08/13/2013 | 674.5 | 681 | 661 | 679.5 |
| 08/14/2013 | 695.5 | 707.5 | 674 | 681 |
| 08/15/2013 | 675.5 | 683 | 669 | 672 |
| 08/16/2013 | 667.5 | 680 | 665 | 670.5 |
| 08/19/2013 | 671.5 | 681 | 667.5 | 681 |
| 08/20/2013 | 676.5 | 683.5 | 667.5 | 667.5 |
| 08/21/2013 | 673.5 | 677 | 659 | 665.5 |
| 08/22/2013 | 659 | 671.5 | 657.5 | 667.5 |
| 08/23/2013 | 682.5 | 698 | 677 | 687 |
| 08/26/2013 | 690.5 | 695.5 | 681.5 | 685 |
| 08/27/2013 | 681 | 701 | 680.5 | 686.5 |
| 08/28/2013 | 661.5 | 676.5 | 660.5 | 673 |
| 08/29/2013 | 675 | 686.5 | 673.5 | 684.5 |
| 08/30/2013 | 688.5 | 699 | 687.5 | 694.5 |
| 09/02/2013 | 704 | 705 | 691.5 | 704.5 |
| 09/03/2013 | 710 | 722.5 | 709 | 722 |
| 09/04/2013 | 709.5 | 727 | 690.5 | 704 |
| 09/05/2013 | 704.5 | 707.5 | 683 | 702.5 |
| 09/06/2013 | 710 | 715.5 | 698 | 709.5 |
| 09/09/2013 | 730 | 733 | 714.5 | 727.5 |
| 09/10/2013 | 728.5 | 737.5 | 728.5 | 735.5 |
| 09/11/2013 | 743.5 | 758.5 | 741.5 | 749.5 |
| 09/12/2013 | 742.5 | 749.5 | 736 | 747.5 |
| 09/13/2013 | 757.5 | 758.5 | 740 | 749.5 |
| 09/17/2013 | 754 | 762.5 | 751 | 758.5 |
| 09/18/2013 | 759 | 761 | 753.5 | 759 |
| 09/19/2013 | 762.5 | 763.5 | 750 | 757.5 |
| 09/20/2013 | 764 | 813.5 | 764 | 808 |
| 09/24/2013 | 828 | 857 | 827.5 | 843 |
| 09/25/2013 | 844.5 | 884 | 844 | 859 |
| 09/26/2013 | 841.5 | 842 | 786 | 822.5 |
| 09/27/2013 | 826.5 | 838.5 | 825.5 | 830.5 |
| 09/30/2013 | 811.5 | 819.5 | 803 | 803.5 |
| 10/01/2013 | 823.5 | 831 | 813.5 | 820 |
| 10/02/2013 | 820.5 | 829.5 | 803 | 807 |
| 10/03/2013 | 835 | 857.5 | 828.5 | 847 |
| 10/04/2013 | 849 | 852 | 832.5 | 841 |
| 10/07/2013 | 838 | 839.5 | 808 | 814 |
| 10/08/2013 | 814 | 842.5 | 814 | 836 |
| 10/09/2013 | 838.5 | 865 | 829 | 862.5 |
| 10/10/2013 | 872 | 877.5 | 853 | 864 |
| 10/11/2013 | 878.5 | 885.5 | 875 | 883 |
| 10/15/2013 | 890 | 911 | 885 | 906.5 |
| 10/16/2013 | 906.5 | 907.5 | 889 | 899 |
| 10/17/2013 | 912.5 | 929.5 | 897.5 | 904.5 |
| 10/18/2013 | 926 | 934.5 | 903.5 | 909.5 |
| 10/21/2013 | 910 | 910 | 891 | 897.5 |
| 10/22/2013 | 892.5 | 899.5 | 883 | 891 |
| 10/23/2013 | 897 | 900 | 869 | 872 |
| 10/24/2013 | 861.5 | 882.5 | 855 | 867 |
| 10/25/2013 | 861 | 862 | 822.5 | 825.5 |
| 10/28/2013 | 838.5 | 839 | 816.5 | 825 |
| 10/29/2013 | 825 | 854.5 | 817.5 | 829.5 |
| 10/30/2013 | 825 | 834.5 | 814 | 815 |
| 10/31/2013 | 815 | 815.5 | 797 | 798 |
| 11/01/2013 | 998 | 998 | 998 | 998 |
| 11/05/2013 | 1,048 | 1,077.5 | 1,030 | 1,033.5 |
| 11/06/2013 | 1,033.5 | 1,083.5 | 1,018.5 | 1,060 |
| 11/07/2013 | 1,050 | 1,075 | 1,045 | 1,068 |
| 11/08/2013 | 1,050 | 1,089 | 1,038 | 1,074.5 |
| 11/11/2013 | 1,089.5 | 1,130 | 1,085.5 | 1,119.5 |
| 11/12/2013 | 1,120.5 | 1,187.5 | 1,120.5 | 1,181 |
| 11/13/2013 | 1,184 | 1,214 | 1,168 | 1,179 |
| 11/14/2013 | 1,180 | 1,195 | 1,137 | 1,155.5 |
| 11/15/2013 | 1,173.5 | 1,188.5 | 1,148.5 | 1,158.5 |
| 11/18/2013 | 1,150.5 | 1,158 | 1,128.5 | 1,147.5 |
| 11/19/2013 | 1,131.5 | 1,149.5 | 1,120 | 1,139.5 |
| 11/20/2013 | 1,142 | 1,143 | 1,114.5 | 1,120.5 |
| 11/21/2013 | 1,111 | 1,147.5 | 1,110 | 1,146 |
| 11/22/2013 | 1,165 | 1,190 | 1,153.5 | 1,163.5 |
| 11/25/2013 | 1,177.5 | 1,182.5 | 1,160.5 | 1,170 |
| 11/26/2013 | 1,160 | 1,169.5 | 1,144.5 | 1,151.5 |
| 11/27/2013 | 1,151.5 | 1,175 | 1,150 | 1,157.5 |
| 11/28/2013 | 1,173.5 | 1,219 | 1,171 | 1,214 |
| 11/29/2013 | 1,222.5 | 1,264 | 1,201.5 | 1,238 |
| 12/02/2013 | 1,238.5 | 1,256.5 | 1,224 | 1,236.5 |
| 12/03/2013 | 1,249 | 1,270.5 | 1,239 | 1,265 |
| 12/04/2013 | 1,248 | 1,262 | 1,228 | 1,242.5 |
| 12/05/2013 | 1,228.5 | 1,250 | 1,219 | 1,222.5 |
| 12/06/2013 | 1,225 | 1,249.5 | 1,223.5 | 1,240 |
| 12/09/2013 | 1,270 | 1,285 | 1,247 | 1,264.5 |
| 12/10/2013 | 1,241.5 | 1,253.5 | 1,230.5 | 1,236 |
| 12/11/2013 | 1,237 | 1,241 | 1,222 | 1,238 |
| 12/12/2013 | 1,222.5 | 1,231.5 | 1,216.5 | 1,230 |
| 12/13/2013 | 1,216.5 | 1,253.5 | 1,216 | 1,232 |
| 12/16/2013 | 1,229 | 1,262 | 1,229 | 1,241 |
| 12/17/2013 | 1,255 | 1,306.5 | 1,251.5 | 1,296.5 |
| 12/18/2013 | 1,285 | 1,368 | 1,280.5 | 1,350.5 |
| 12/19/2013 | 1,395 | 1,399.5 | 1,366.5 | 1,371.5 |
| 12/20/2013 | 1,360 | 1,389.5 | 1,348.5 | 1,381 |
| 12/24/2013 | 1,370 | 1,396 | 1,365 | 1,371.5 |
| 12/25/2013 | 1,367.5 | 1,388.5 | 1,363.5 | 1,387.5 |
| 12/26/2013 | 1,397.5 | 1,398 | 1,377 | 1,384 |
| 12/27/2013 | 1,384 | 1,395 | 1,366.5 | 1,394.5 |
| 12/30/2013 | 1,397.5 | 1,412.5 | 1,390 | 1,412.5 |