SEKEY - Seiko Epson Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20207.317.497.317.467.468,012
Jan 27, 20207.357.367.347.347.3465,100
Jan 24, 20207.407.407.347.387.384,000
Jan 23, 20207.457.497.347.427.4213,800
Jan 22, 20207.407.457.387.387.3844,600
Jan 21, 20207.587.587.557.567.563,700
Jan 17, 20207.567.567.557.557.554,500
Jan 16, 20207.447.447.417.437.435,300
Jan 15, 20207.407.407.377.387.385,100
Jan 14, 20207.187.387.187.377.3741,900
Jan 13, 20207.357.387.347.377.377,200
Jan 10, 20207.357.357.317.347.3412,200
Jan 09, 20207.397.417.367.387.388,000
Jan 08, 20207.377.457.307.437.4314,000
Jan 07, 20207.357.467.357.447.449,300
Jan 06, 20207.537.537.357.357.3510,500
Jan 03, 20207.417.597.417.597.594,200
Jan 02, 20207.727.727.497.497.4910,900
Dec 31, 20197.507.507.407.487.4819,500
Dec 30, 20197.397.627.397.577.572,000
Dec 27, 20197.557.557.527.537.535,000
Dec 26, 20197.557.597.557.567.5614,000
Dec 24, 20197.607.607.547.577.5727,800
Dec 23, 20197.717.787.667.717.714,400
Dec 20, 20197.657.897.657.797.7912,000
Dec 19, 20197.907.907.767.907.905,700
Dec 18, 20197.937.937.797.797.795,400
Dec 17, 20197.737.877.737.857.8541,400
Dec 16, 20198.008.007.907.927.924,000
Dec 13, 20197.917.947.917.917.912,100
Dec 12, 20197.997.997.877.927.9220,200
Dec 11, 20197.887.887.847.867.867,700
Dec 10, 20197.887.937.777.797.7925,100
Dec 09, 20197.887.957.887.897.8925,400
Dec 06, 20197.747.767.727.757.757,500
Dec 05, 20197.607.607.587.597.596,000
Dec 04, 20197.577.587.527.557.558,900
Dec 03, 20197.507.537.497.527.526,900
Dec 02, 20197.657.737.437.467.4643,300
Nov 29, 20197.537.637.537.637.637,000
Nov 27, 20197.467.477.447.467.463,200
Nov 26, 20197.317.357.317.327.3212,400
Nov 25, 20197.297.347.297.327.327,900
Nov 22, 20197.137.137.097.097.093,200
Nov 21, 20197.127.137.107.107.106,100
Nov 20, 20197.157.157.107.127.1210,300
Nov 19, 20197.237.307.207.227.227,600
Nov 18, 20197.237.327.177.197.197,100
Nov 15, 20197.137.137.127.137.135,600
Nov 14, 20197.067.087.057.087.088,500
Nov 13, 20197.127.157.127.127.124,600
Nov 12, 20197.237.237.207.227.227,900
Nov 11, 20197.237.237.157.187.184,100
Nov 08, 20197.217.247.197.217.214,800
Nov 07, 20197.187.197.177.177.1714,900
Nov 06, 20197.157.187.157.167.169,500
Nov 05, 20197.147.167.137.137.136,000
Nov 04, 20197.257.347.257.257.255,100
Nov 01, 20197.257.257.227.247.249,600
Oct 31, 20197.037.036.967.017.0125,200
Oct 30, 20196.836.876.716.786.7823,100
Oct 29, 20196.956.976.906.966.967,600
Oct 28, 20197.007.006.966.966.9673,000
Oct 25, 20197.017.046.987.047.0437,900
Oct 24, 20197.087.147.007.097.0989,300
Oct 23, 20197.147.147.037.087.089,200
Oct 22, 20196.936.956.906.946.9425,600
Oct 21, 20196.916.936.896.896.8930,900
Oct 18, 20196.876.876.866.876.8745,100
Oct 17, 20196.896.916.866.866.8649,100
Oct 16, 20196.866.876.846.856.8512,700
Oct 15, 20196.906.926.876.906.9017,900
Oct 14, 20196.656.806.656.786.7815,800
Oct 11, 20196.696.696.696.696.696,500
Oct 10, 20196.766.766.646.696.6964,000
Oct 09, 20196.626.666.616.666.6677,400
Oct 08, 20196.626.716.616.646.64124,400
Oct 07, 20196.606.646.586.626.6241,000
Oct 04, 20196.816.826.756.816.8183,500
Oct 03, 20196.786.796.606.736.73247,800
Oct 02, 20196.966.966.906.936.9341,700
Oct 01, 20196.997.146.966.996.9974,400
Sep 30, 20197.007.057.007.047.0440,500
Sep 27, 20196.997.126.997.027.0211,300
Sep 26, 20197.067.066.957.007.0040,000
Sep 26, 20190.141476 Dividend
Sep 25, 20197.087.157.087.147.0021,300
Sep 24, 20197.097.107.007.016.8776,400
Sep 23, 20197.117.117.097.096.9519,600
Sep 20, 20197.207.237.087.116.9722,600
Sep 19, 20197.317.317.177.197.0527,500
Sep 18, 20197.237.327.157.227.0814,500
Sep 17, 20197.097.127.087.126.9829,000
Sep 16, 20197.047.047.007.006.8629,100
Sep 13, 20197.037.067.037.066.9239,500
Sep 12, 20197.207.207.057.086.9448,600
Sep 11, 20197.007.087.007.076.9346,400
Sep 10, 20196.946.996.946.966.8284,700
Sep 09, 20196.716.746.716.746.6152,100
Sep 06, 20196.656.726.656.716.5861,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...