Seiko Epson Corp (SE7)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.653594771242 | 15.3 | 15.8 | 15.2 | 28 | 15.47272727 | DE |
| 4 | -0.6 | -3.75 | 16 | 16.3 | 15.2 | 56 | 15.74249249 | DE |
| 12 | -1.8 | -10.4651162791 | 17.2 | 42.735 | 15.2 | 89 | 16.69394175 | DE |
| 26 | -1.1 | -6.66666666667 | 16.5 | 42.735 | 15.2 | 347 | 16.99317735 | DE |
| 52 | 0.5 | 3.35570469799 | 14.9 | 42.735 | 13.2 | 276 | 16.4797501 | DE |
| 156 | 1 | 6.94444444444 | 14.4 | 42.735 | 12.8 | 254 | 15.83451893 | DE |
| 260 | 1 | 6.94444444444 | 14.4 | 42.735 | 12.8 | 254 | 15.83451893 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 15.4 | 0.2 | 1.32 | 15.4 | 15.4 | 15.4 | 105 |
| 1741901220 | 15.2 | -0.3 | -1.94 | 15.2 | 15.2 | 15.2 | 32 |
| 1741814820 | 15.5 | -0.3 | -1.90 | 15.5 | 15.5 | 15.5 | 6 |
| 1741728420 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1741642020 | 15.8 | 0.5 | 3.27 | 15.8 | 15.8 | 15.8 | 42 |
| 1741382820 | 15.3 | -0.8 | -4.97 | 15.3 | 15.3 | 15.3 | 30 |
| 1741296420 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1741210020 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 1 |
| 1741123620 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 1 |
| 1741037220 | 16.1 | 0.1 | 0.63 | 16 | 16.3 | 16 | 96 |
| 1740778020 | 16 | 0.1 | 0.63 | 16 | 16 | 16 | 200 |
| 1740691620 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1740605220 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1740518820 | 15.9 | 0.1 | 0.63 | 15.9 | 15.9 | 15.9 | 1 |
| 1740432420 | 15.8 | 0.3 | 1.94 | 15.8 | 15.8 | 15.8 | 1 |
| 1740173220 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1740086820 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1740000420 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1739914020 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1739827620 | 15.5 | -0.5 | -3.13 | 15.5 | 15.5 | 15.5 | 246 |
| 1739568420 | 16 | 0.2 | 1.27 | 16 | 16 | 16 | 10 |
| 1739482020 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 100 |
| 1739395620 | 15.8 | -0.2 | -1.25 | 15.8 | 15.8 | 15.8 | 46 |
| 1739309220 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1739222820 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1738963620 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1738877220 | 16 | 0.2 | 1.27 | 16 | 16 | 16 | 25 |
| 1738790820 | 15.8 | -0.2 | -1.25 | 15.8 | 15.9 | 15.5 | 8 |
| 1738704420 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1738618020 | 16 | -1.6 | -9.09 | 16.1 | 42.735 | 16 | 191 |
| 1738358820 | 17.6 | 1.1 | 6.67 | 17.7 | 17.7 | 17.6 | 212 |
| 1738272420 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738186020 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738099620 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738013220 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 50 |
| 1737754020 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 25 |
| 1737667620 | 16.5 | -0.1 | -0.60 | 16.2 | 16.5 | 16.2 | 51 |
| 1737581220 | 16.6 | -0.1 | -0.60 | 16.3 | 16.6 | 16.3 | 70 |
| 1737494820 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1737408420 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1737149220 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1737062820 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1736976420 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1736890020 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1736803620 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1736544420 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1736458020 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1736371620 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1736285220 | 16.7 | -0.2 | -1.18 | 16.7 | 16.7 | 16.7 | 10 |
| 1736198820 | 16.899999 | -0.7 | -3.98 | 16.899999 | 16.899999 | 16.899999 | 1 |
| 1735939620 | 17.6 | 0.1 | 0.57 | 17.6 | 17.6 | 17.6 | 1 |
| 1735853220 | 17.5 | -0.1 | -0.57 | 17.399999 | 17.6 | 17.399999 | 141 |
| 1735594020 | 17.6 | -0.2 | -1.12 | 17.3 | 17.6 | 17.3 | 13 |
| 1735334820 | 17.8 | 0.6 | 3.49 | 17.8 | 17.8 | 17.8 | 242 |
| 1734989220 | 17.2 | 0.3 | 1.78 | 17.2 | 17.6 | 17.2 | 723 |
| 1734730020 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1734643620 | 16.899999 | -0.3 | -1.74 | 16.8 | 16.899999 | 16.8 | 401 |
| 1734557220 | 17.2 | -0.1 | -0.58 | 17.2 | 17.2 | 17.2 | 75 |
| 1734470820 | 17.3 | -0.5 | -2.81 | 17.6 | 17.6 | 17.3 | 421 |
| 1734384420 | 17.8 | 0.4 | 2.30 | 17.8 | 17.8 | 17.8 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
