6724.T: Seiko Epson Corporation Historical Data

2018 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 1,984.9918

CLOSE 1,983.4776

Low

LOW 1,465

High

HIGH 2,810

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	2,672	2,674	2,606	2,645
01/05/2018	2,652	2,714	2,643	2,708
01/09/2018	2,719	2,774	2,719	2,757
01/10/2018	2,744	2,781	2,740	2,766
01/11/2018	2,766	2,772	2,743	2,757
01/12/2018	2,755	2,769	2,712	2,722
01/15/2018	2,733	2,739	2,711	2,726
01/16/2018	2,730	2,761	2,729	2,749
01/17/2018	2,745	2,769	2,733	2,765
01/18/2018	2,789	2,810	2,750	2,759
01/19/2018	2,760	2,772	2,753	2,759
01/22/2018	2,749	2,772	2,747	2,760
01/23/2018	2,748	2,779	2,746	2,762
01/24/2018	2,750	2,780	2,750	2,763
01/25/2018	2,741	2,741	2,680	2,695
01/26/2018	2,704	2,724	2,683	2,690
01/29/2018	2,688	2,711	2,680	2,690
01/30/2018	2,669	2,676	2,618	2,648
01/31/2018	2,628	2,685	2,616	2,647
02/01/2018	2,460	2,479	2,390	2,401
02/02/2018	2,391	2,394	2,354	2,386
02/05/2018	2,340	2,340	2,300	2,314
02/06/2018	2,222	2,250	2,165	2,230
02/07/2018	2,268	2,298	2,182	2,186
02/08/2018	2,172	2,209	2,164	2,194
02/09/2018	2,105	2,138	2,097	2,120
02/13/2018	2,100	2,105	2,060	2,064
02/14/2018	2,014	2,058	1,991	2,005
02/15/2018	2,035	2,062	2,025	2,034
02/16/2018	2,035	2,065	2,027	2,052
02/19/2018	2,072	2,098	2,068	2,088
02/20/2018	2,087	2,096	2,047	2,069
02/21/2018	2,071	2,083	2,057	2,073
02/22/2018	2,058	2,061	2,010	2,028
02/23/2018	2,028	2,046	2,021	2,044
02/26/2018	2,075	2,088	2,065	2,069
02/27/2018	2,110	2,120	2,093	2,101
02/28/2018	2,084	2,093	2,054	2,054
03/01/2018	2,064	2,075	2,052	2,064
03/02/2018	2,028	2,028	1,984	1,997
03/05/2018	1,970	1,992	1,953	1,969
03/06/2018	1,987	2,012	1,987	1,987
03/07/2018	1,970	1,971	1,945	1,953
03/08/2018	1,954	1,973	1,950	1,959
03/09/2018	1,981	2,019	1,975	1,987
03/12/2018	2,046	2,046	2,014	2,024
03/13/2018	2,024	2,027	1,999	2,019
03/14/2018	1,985	1,987	1,956	1,961
03/15/2018	1,950	1,968	1,939	1,963
03/16/2018	1,973	1,977	1,947	1,947
03/19/2018	1,931	1,945	1,906	1,909
03/20/2018	1,898	1,943	1,892	1,934
03/22/2018	1,942	1,949	1,909	1,935
03/23/2018	1,874	1,884	1,842	1,851
03/26/2018	1,830	1,857	1,822	1,857
03/27/2018	1,865	1,904	1,858	1,904
03/28/2018	1,865	1,872	1,848	1,867
03/29/2018	1,867	1,872	1,810	1,822
03/30/2018	1,855	1,897	1,850	1,891
04/02/2018	1,887	1,898	1,876	1,876
04/03/2018	1,850	1,867	1,841	1,859
04/04/2018	1,914	1,922	1,889	1,892
04/05/2018	1,904	1,915	1,880	1,907
04/06/2018	1,900	1,903	1,876	1,888
04/09/2018	1,884	1,913	1,878	1,909
04/10/2018	1,900	1,945	1,895	1,937
04/11/2018	1,948	1,962	1,936	1,938
04/12/2018	1,929	1,931	1,912	1,924
04/13/2018	1,935	1,970	1,932	1,965
04/16/2018	1,979	1,982	1,949	1,978
04/17/2018	1,968	1,978	1,959	1,974
04/18/2018	2,020	2,038	1,996	2,030
04/19/2018	2,060	2,094	2,053	2,074
04/20/2018	2,052	2,059	2,031	2,056
04/23/2018	2,077	2,077	2,028	2,033
04/24/2018	2,049	2,069	2,041	2,065
04/25/2018	2,053	2,054	2,025	2,043
04/26/2018	2,065	2,070	2,052	2,057
04/27/2018	2,067	2,067	2,024	2,055
05/01/2018	1,977	1,993	1,941	1,950
05/02/2018	1,957	2,021	1,945	2,016
05/07/2018	2,031	2,035	1,989	2,001
05/08/2018	2,019	2,044	2,010	2,014
05/09/2018	2,016	2,027	2,000	2,011
05/10/2018	2,020	2,049	2,016	2,040
05/11/2018	2,056	2,083	2,047	2,079
05/14/2018	2,098	2,099	2,080	2,092
05/15/2018	2,080	2,085	2,039	2,044
05/16/2018	2,045	2,075	2,041	2,055
05/17/2018	2,055	2,075	2,053	2,055
05/18/2018	2,070	2,073	2,056	2,064
05/21/2018	2,061	2,078	2,056	2,068
05/22/2018	2,079	2,080	2,044	2,047
05/23/2018	2,037	2,056	2,006	2,011
05/24/2018	1,999	1,999	1,934	1,946
05/25/2018	1,950	1,968	1,947	1,958
05/28/2018	1,966	1,989	1,963	1,982
05/29/2018	1,974	1,975	1,930	1,941
05/30/2018	1,898	1,904	1,881	1,898
05/31/2018	1,913	1,921	1,892	1,909
06/01/2018	1,888	1,921	1,881	1,912
06/04/2018	1,930	1,961	1,930	1,947
06/05/2018	1,950	1,959	1,944	1,953
06/06/2018	1,956	1,965	1,947	1,951
06/07/2018	1,960	1,981	1,960	1,968
06/08/2018	1,950	1,975	1,935	1,956
06/11/2018	1,949	1,972	1,940	1,958
06/12/2018	1,980	1,987	1,950	1,961
06/13/2018	1,960	1,963	1,946	1,955
06/14/2018	1,955	1,969	1,948	1,948
06/15/2018	1,948	1,956	1,929	1,944
06/18/2018	1,917	1,939	1,888	1,896
06/19/2018	1,888	1,909	1,863	1,864
06/20/2018	1,861	1,907	1,847	1,904
06/21/2018	1,882	1,914	1,875	1,906
06/22/2018	1,878	1,894	1,874	1,890
06/25/2018	1,885	1,919	1,885	1,907
06/26/2018	1,890	1,928	1,882	1,926
06/27/2018	1,937	1,939	1,901	1,925
06/28/2018	1,929	1,949	1,911	1,932
06/29/2018	1,939	1,939	1,908	1,926
07/02/2018	1,913	1,934	1,879	1,882
07/03/2018	1,943	1,947	1,890	1,920
07/04/2018	1,917	1,930	1,891	1,897
07/05/2018	1,886	1,905	1,873	1,898
07/06/2018	1,889	1,907	1,878	1,894
07/09/2018	1,898	1,923	1,897	1,917
07/10/2018	1,931	1,977	1,930	1,951
07/11/2018	1,935	1,939	1,881	1,914
07/12/2018	1,921	1,921	1,879	1,903
07/13/2018	1,934	1,959	1,918	1,945
07/17/2018	1,965	1,969	1,947	1,957
07/18/2018	1,956	1,963	1,932	1,938
07/19/2018	1,945	1,969	1,939	1,960
07/20/2018	1,970	1,973	1,931	1,949
07/23/2018	1,934	1,945	1,922	1,941
07/24/2018	1,949	1,956	1,935	1,943
07/25/2018	1,937	1,956	1,933	1,954
07/26/2018	1,970	1,976	1,953	1,956
07/27/2018	1,969	1,983	1,957	1,982
07/30/2018	2,072	2,075	1,997	2,017
07/31/2018	2,018	2,024	1,999	2,013
08/01/2018	1,990	2,007	1,970	2,003
08/02/2018	1,990	2,002	1,973	1,978
08/03/2018	1,978	1,983	1,947	1,961
08/06/2018	1,950	1,964	1,936	1,960
08/07/2018	1,960	1,975	1,944	1,975
08/08/2018	1,962	1,990	1,952	1,981
08/09/2018	1,988	1,988	1,966	1,983
08/10/2018	1,989	1,990	1,944	1,951
08/13/2018	1,949	1,956	1,900	1,912
08/14/2018	1,930	1,974	1,925	1,971
08/15/2018	1,960	1,968	1,931	1,949
08/16/2018	1,934	1,957	1,909	1,943
08/17/2018	1,952	1,955	1,935	1,943
08/20/2018	1,930	1,935	1,907	1,920
08/21/2018	1,921	1,932	1,907	1,913
08/22/2018	1,919	1,942	1,911	1,940
08/23/2018	1,925	1,939	1,895	1,898
08/24/2018	1,907	1,907	1,869	1,882
08/27/2018	1,880	1,902	1,876	1,897
08/28/2018	1,912	1,930	1,902	1,913
08/29/2018	1,910	1,939	1,906	1,926
08/30/2018	1,933	1,939	1,917	1,925
08/31/2018	1,898	1,916	1,890	1,901
09/03/2018	1,883	1,889	1,868	1,871
09/04/2018	1,865	1,867	1,851	1,855
09/05/2018	1,851	1,862	1,839	1,850
09/06/2018	1,834	1,853	1,832	1,833
09/07/2018	1,813	1,826	1,803	1,821
09/10/2018	1,801	1,837	1,801	1,832
09/11/2018	1,834	1,850	1,828	1,845
09/12/2018	1,845	1,845	1,804	1,810
09/13/2018	1,809	1,838	1,809	1,830
09/14/2018	1,851	1,870	1,831	1,865
09/18/2018	1,870	1,924	1,866	1,918
09/19/2018	1,953	1,960	1,941	1,954
09/20/2018	1,962	1,973	1,950	1,957
09/21/2018	1,979	2,000	1,968	1,997
09/25/2018	2,009	2,009	1,972	1,985
09/26/2018	1,965	1,965	1,921	1,947
09/27/2018	1,945	1,958	1,923	1,927
09/28/2018	1,945	1,958	1,928	1,938
10/01/2018	1,940	1,958	1,930	1,942
10/02/2018	1,952	1,972	1,944	1,957
10/03/2018	1,949	1,951	1,930	1,934
10/04/2018	1,940	1,968	1,935	1,954
10/05/2018	1,938	1,952	1,932	1,943
10/09/2018	1,934	1,937	1,890	1,902
10/10/2018	1,916	1,920	1,879	1,891
10/11/2018	1,831	1,847	1,819	1,845
10/12/2018	1,808	1,867	1,807	1,860
10/15/2018	1,851	1,877	1,835	1,860
10/16/2018	1,858	1,896	1,854	1,895
10/17/2018	1,918	1,933	1,903	1,925
10/18/2018	1,929	1,943	1,909	1,911
10/19/2018	1,880	1,901	1,875	1,898
10/22/2018	1,919	1,951	1,888	1,940
10/23/2018	1,930	1,941	1,883	1,892
10/24/2018	1,912	1,920	1,885	1,902
10/25/2018	1,850	1,874	1,829	1,846
10/26/2018	1,870	1,878	1,848	1,867
10/29/2018	1,868	1,892	1,861	1,883
10/30/2018	1,847	1,886	1,835	1,885
10/31/2018	1,851	1,864	1,812	1,824
11/01/2018	1,830	1,870	1,823	1,831
11/02/2018	1,816	1,859	1,811	1,858
11/05/2018	1,843	1,857	1,817	1,850
11/06/2018	1,866	1,884	1,855	1,870
11/07/2018	1,880	1,901	1,857	1,864
11/08/2018	1,895	1,902	1,859	1,860
11/09/2018	1,874	1,892	1,862	1,865
11/12/2018	1,847	1,866	1,834	1,866
11/13/2018	1,834	1,846	1,809	1,845
11/14/2018	1,843	1,857	1,832	1,853
11/15/2018	1,838	1,860	1,838	1,860
11/16/2018	1,862	1,879	1,845	1,853
11/19/2018	1,853	1,869	1,850	1,869
11/20/2018	1,848	1,854	1,830	1,852
11/21/2018	1,852	1,857	1,822	1,846
11/22/2018	1,843	1,854	1,835	1,848
11/26/2018	1,836	1,853	1,831	1,851
11/27/2018	1,877	1,906	1,876	1,886
11/28/2018	1,893	1,917	1,893	1,913
11/29/2018	1,923	1,938	1,907	1,913
11/30/2018	1,870	1,882	1,785	1,804
12/03/2018	1,812	1,818	1,786	1,807
12/04/2018	1,796	1,807	1,756	1,759
12/05/2018	1,741	1,742	1,696	1,711
12/06/2018	1,695	1,695	1,653	1,678
12/07/2018	1,678	1,701	1,669	1,673
12/10/2018	1,640	1,641	1,614	1,627
12/11/2018	1,606	1,620	1,591	1,599
12/12/2018	1,607	1,624	1,594	1,611
12/13/2018	1,616	1,630	1,611	1,616
12/14/2018	1,598	1,617	1,577	1,584
12/17/2018	1,581	1,610	1,581	1,587
12/18/2018	1,571	1,588	1,561	1,580
12/19/2018	1,574	1,579	1,549	1,567
12/20/2018	1,546	1,552	1,513	1,526
12/21/2018	1,496	1,535	1,493	1,520
12/25/2018	1,480	1,486	1,465	1,468
12/26/2018	1,484	1,512	1,472	1,498
12/27/2018	1,531	1,554	1,528	1,539
12/28/2018	1,522	1,565	1,520	1,548

Menu

Create your free account now!

6724.T: Seiko Epson Corporation Historical Data

2018 Historical Chart

Average

Low

High