Seiko Epson Corp (SE7)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 2.46913580247 | 16.2 | 16.8 | 15.9 | 105 | 16.19690476 | DE |
| 4 | 0.9 | 5.73248407643 | 15.7 | 16.8 | 13.2 | 324 | 15.24028436 | DE |
| 12 | 2 | 13.698630137 | 14.6 | 16.8 | 13.2 | 231 | 15.20439356 | DE |
| 26 | 2.1 | 14.4827586207 | 14.5 | 17.1 | 13.2 | 227 | 15.34560161 | DE |
| 52 | 2.2 | 15.2777777778 | 14.4 | 17.1 | 12.8 | 209 | 14.69034391 | DE |
| 156 | 2.2 | 15.2777777778 | 14.4 | 17.1 | 12.8 | 209 | 14.69034391 | DE |
| 260 | 2.2 | 15.2777777778 | 14.4 | 17.1 | 12.8 | 209 | 14.69034391 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 16.5 | 0.4 | 2.48 | 16.5 | 16.8 | 16.5 | 96 |
| 1724358420 | 16.1 | -0.1 | -0.62 | 16.1 | 16.1 | 16.1 | 10 |
| 1724271960 | 16.2 | 0.3 | 1.89 | 16.2 | 16.2 | 16.2 | 199 |
| 1724185620 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1724099220 | 15.9 | -0.3 | -1.85 | 15.9 | 15.9 | 15.9 | 1 |
| 1723840020 | 16.2 | 0.4 | 2.53 | 16.2 | 16.2 | 16.2 | 210 |
| 1723753560 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1723667160 | 15.8 | 0.3 | 1.94 | 15.8 | 15.8 | 15.8 | 125 |
| 1723580820 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1723494420 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1723235220 | 15.5 | -0.2 | -1.27 | 15.5 | 15.5 | 15.5 | 45 |
| 1723148820 | 15.7 | 0.6 | 3.97 | 15.7 | 15.7 | 15.7 | 80 |
| 1723062360 | 15.1 | 0.7 | 4.86 | 15.2 | 15.2 | 15.1 | 10 |
| 1722975960 | 14.4 | -0.1 | -0.69 | 14.5 | 14.5 | 14.4 | 548 |
| 1722889620 | 14.5 | -0.7 | -4.61 | 14.5 | 14.5 | 13.2 | 1959 |
| 1722630360 | 15.2 | -0.5 | -3.18 | 15.2 | 15.2 | 15.2 | 200 |
| 1722544020 | 15.7 | -0.6 | -3.68 | 15.8 | 15.8 | 15.7 | 30 |
| 1722457560 | 16.3 | 0.6 | 3.82 | 16.1 | 16.3 | 16.1 | 1210 |
| 1722371220 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 6 |
| 1722284760 | 15.7 | 0.3 | 1.95 | 15.7 | 15.7 | 15.7 | 220 |
| 1722025560 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1721939160 | 15.4 | -0.1 | -0.65 | 15.4 | 15.4 | 15.4 | 225 |
| 1721852820 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1721766420 | 15.5 | -0.2 | -1.27 | 15.6 | 15.6 | 15.4 | 601 |
| 1721680020 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1721420820 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1721334420 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1721248020 | 15.7 | 0.4 | 2.61 | 15.7 | 15.7 | 15.7 | 5 |
| 1721161560 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1721075160 | 15.3 | 0.7 | 4.79 | 15.3 | 15.3 | 15.3 | 1 |
| 1720816020 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1720729620 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1720643220 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1720556820 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1720470420 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1720211220 | 14.6 | -0.1 | -0.68 | 14.6 | 14.6 | 14.6 | 120 |
| 1720124820 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1720038420 | 14.7 | 0.3 | 2.08 | 14.7 | 14.7 | 14.7 | 50 |
| 1719951960 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1719865560 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1719606360 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1719519960 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1719433560 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1719347160 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 1 |
| 1719260820 | 14.4 | -0.4 | -2.70 | 14.4 | 14.4 | 14.4 | 1 |
| 1719001620 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718915220 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718828820 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718742420 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718656020 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718396820 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718310420 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718224020 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718137620 | 14.8 | -0.1 | -0.67 | 14.8 | 14.8 | 14.8 | 230 |
| 1718051220 | 14.9 | 0.1 | 0.68 | 14.9 | 14.9 | 14.9 | 1 |
| 1717792020 | 14.8 | 0.2 | 1.37 | 14.8 | 14.8 | 14.8 | 90 |
| 1717705620 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1717619220 | 14.6 | -0.2 | -1.35 | 14.6 | 14.6 | 14.6 | 266 |
| 1717532820 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1717446420 | 14.8 | 0.2 | 1.37 | 15 | 15.1 | 14.8 | 19 |
| 1717187220 | 14.6 | 0.2 | 1.39 | 14.6 | 14.6 | 14.6 | 2 |
| 1717100820 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1717014420 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1716928020 | 14.4 | -0.3 | -2.04 | 14.6 | 14.6 | 14.4 | 52 |
| 1716841560 | 14.7 | 0.3 | 2.08 | 14.7 | 14.7 | 14.7 | 7 |
| 1716530400 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
