Seiko Epson Corp. 6724
TSE · Japan · Elektronische Technologie
¥3.282,00+8,00 (+0,24 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.282,00 | +0,24 % | ¥3.274,00 | ¥3.305,00 | ¥3.236,00 | 1,58M |
| 2026-09-30 | ¥3.274,00 | +0,40 % | ¥3.282,00 | ¥3.320,00 | ¥3.260,00 | 1,80M |
| 2026-09-29 | ¥3.261,00 | +0,59 % | ¥3.189,00 | ¥3.272,00 | ¥3.170,00 | 1,39M |
| 2026-09-28 | ¥3.242,00 | -0,92 % | ¥3.256,00 | ¥3.306,00 | ¥3.204,00 | 1,53M |
| 2026-09-25 | ¥3.272,00 | +1,96 % | ¥3.189,00 | ¥3.272,00 | ¥3.173,00 | 1,43M |
| 2026-09-24 | ¥3.209,00 | +2,07 % | ¥3.196,00 | ¥3.219,00 | ¥3.150,00 | 1,61M |
| 2026-09-18 | ¥3.144,00 | -0,85 % | ¥3.202,00 | ¥3.214,00 | ¥3.128,00 | 1,95M |
| 2026-09-17 | ¥3.171,00 | +0,19 % | ¥3.200,00 | ¥3.208,00 | ¥3.160,00 | 1,38M |
| 2026-09-16 | ¥3.165,00 | +2,23 % | ¥3.120,00 | ¥3.173,00 | ¥3.100,00 | 1,20M |
| 2026-09-15 | ¥3.096,00 | -0,16 % | ¥3.067,00 | ¥3.109,00 | ¥3.050,00 | 870,20K |
| 2026-09-14 | ¥3.101,00 | +1,67 % | ¥3.075,00 | ¥3.121,00 | ¥3.050,00 | 1,48M |
| 2026-09-11 | ¥3.050,00 | +0,86 % | ¥2.944,00 | ¥3.059,00 | ¥2.944,00 | 1,84M |
| 2026-09-10 | ¥3.024,00 | +0,77 % | ¥3.000,00 | ¥3.024,00 | ¥2.966,00 | 1,55M |
| 2026-09-09 | ¥3.001,00 | +0,98 % | ¥2.978,50 | ¥3.035,00 | ¥2.973,00 | 1,97M |
| 2026-09-08 | ¥2.972,00 | -5,68 % | ¥3.143,00 | ¥3.149,00 | ¥2.969,50 | 1,39M |
| 2026-09-07 | ¥3.151,00 | -2,66 % | ¥3.283,00 | ¥3.283,00 | ¥3.148,00 | 1,02M |
| 2026-09-04 | ¥3.237,00 | +0,53 % | ¥3.229,00 | ¥3.255,00 | ¥3.205,00 | 1,57M |
| 2026-09-03 | ¥3.220,00 | +0,12 % | ¥3.203,00 | ¥3.249,00 | ¥3.191,00 | 1,33M |
| 2026-09-02 | ¥3.216,00 | -3,04 % | ¥3.247,00 | ¥3.254,00 | ¥3.199,00 | 1,42M |
| 2026-09-01 | ¥3.317,00 | +2,73 % | ¥3.220,00 | ¥3.332,00 | ¥3.215,00 | 1,60M |
| 2026-08-31 | ¥3.229,00 | +0,34 % | ¥3.170,00 | ¥3.241,00 | ¥3.160,00 | 1,38M |
| 2026-08-28 | ¥3.218,00 | +2,55 % | ¥3.208,00 | ¥3.234,00 | ¥3.185,00 | 1,81M |
| 2026-08-27 | ¥3.138,00 | +0,06 % | ¥3.171,00 | ¥3.190,00 | ¥3.133,00 | 1,11M |
| 2026-08-26 | ¥3.136,00 | +0,61 % | ¥3.133,00 | ¥3.155,00 | ¥3.121,00 | 749,30K |
| 2026-08-25 | ¥3.117,00 | +1,04 % | ¥3.086,00 | ¥3.127,00 | ¥3.057,00 | 1,04M |
| 2026-08-24 | ¥3.085,00 | +0,72 % | ¥3.063,00 | ¥3.108,00 | ¥3.051,00 | 948,20K |
| 2026-08-21 | ¥3.063,00 | +0,13 % | ¥3.019,00 | ¥3.063,00 | ¥3.019,00 | 1,34M |
| 2026-08-20 | ¥3.059,00 | +2,41 % | ¥3.037,00 | ¥3.066,00 | ¥3.000,00 | 1,55M |
| 2026-08-19 | ¥2.987,00 | -2,48 % | ¥3.058,00 | ¥3.072,00 | ¥2.961,00 | 1,88M |
| 2026-08-18 | ¥3.063,00 | -2,33 % | ¥3.109,00 | ¥3.140,00 | ¥3.052,00 | 1,37M |
| 2026-08-17 | ¥3.136,00 | -1,10 % | ¥3.160,00 | ¥3.169,00 | ¥3.105,00 | 1,67M |
| 2026-08-14 | ¥3.171,00 | +0,44 % | ¥3.157,00 | ¥3.189,00 | ¥3.136,00 | 2,28M |
| 2026-08-13 | ¥3.157,00 | +0,89 % | ¥3.158,00 | ¥3.175,00 | ¥3.131,00 | 1,84M |
| 2026-08-12 | ¥3.129,00 | -4,17 % | ¥3.288,00 | ¥3.310,00 | ¥3.119,00 | 2,35M |
| 2026-08-10 | ¥3.265,00 | +2,83 % | ¥3.197,00 | ¥3.273,00 | ¥3.190,00 | 1,52M |
| 2026-08-07 | ¥3.175,00 | +1,34 % | ¥3.180,00 | ¥3.260,00 | ¥3.129,00 | 2,83M |
| 2026-08-06 | ¥3.133,00 | +3,16 % | ¥3.100,00 | ¥3.178,00 | ¥3.081,00 | 3,03M |
| 2026-08-05 | ¥3.037,00 | +2,19 % | ¥2.982,50 | ¥3.068,00 | ¥2.980,00 | 1,60M |
| 2026-08-04 | ¥2.972,00 | +0,54 % | ¥2.962,00 | ¥3.022,00 | ¥2.955,50 | 1,55M |
| 2026-08-03 | ¥2.956,00 | +0,20 % | ¥2.950,00 | ¥2.995,50 | ¥2.895,00 | 1,89M |
| 2026-07-31 | ¥2.950,00 | -0,35 % | ¥2.990,00 | ¥3.009,00 | ¥2.911,50 | 2,70M |
| 2026-07-30 | ¥2.960,50 | -0,59 % | ¥2.928,00 | ¥2.992,50 | ¥2.923,00 | 1,83M |
| 2026-07-29 | ¥2.978,00 | +0,71 % | ¥3.007,00 | ¥3.007,00 | ¥2.908,50 | 2,44M |
| 2026-07-28 | ¥2.957,00 | -4,58 % | ¥3.043,00 | ¥3.065,00 | ¥2.930,50 | 1,93M |
| 2026-07-27 | ¥3.099,00 | +6,06 % | ¥2.999,50 | ¥3.103,00 | ¥2.981,00 | 2,51M |
| 2026-07-24 | ¥2.922,00 | -1,13 % | ¥2.923,00 | ¥2.955,00 | ¥2.900,50 | 931,00K |
| 2026-07-23 | ¥2.955,50 | +0,63 % | ¥2.931,50 | ¥2.968,50 | ¥2.922,50 | 1,50M |
| 2026-07-22 | ¥2.937,00 | +2,35 % | ¥2.898,50 | ¥2.959,00 | ¥2.891,50 | 1,43M |
| 2026-07-21 | ¥2.869,50 | +1,99 % | ¥2.825,00 | ¥2.880,00 | ¥2.787,00 | 1,34M |
| 2026-07-17 | ¥2.813,50 | -1,75 % | ¥2.819,50 | ¥2.851,50 | ¥2.757,50 | 2,18M |
| 2026-07-16 | ¥2.863,50 | -0,83 % | ¥2.837,50 | ¥2.925,00 | ¥2.836,00 | 1,39M |
| 2026-07-15 | ¥2.887,50 | +1,26 % | ¥2.862,00 | ¥2.895,00 | ¥2.844,00 | 1,45M |
| 2026-07-14 | ¥2.851,50 | +2,19 % | ¥2.791,00 | ¥2.882,00 | ¥2.770,50 | 1,96M |
| 2026-07-13 | ¥2.790,50 | -2,74 % | ¥2.881,50 | ¥2.887,00 | ¥2.758,50 | 1,21M |
| 2026-07-10 | ¥2.869,00 | +3,02 % | ¥2.850,00 | ¥2.899,50 | ¥2.845,00 | 2,25M |
| 2026-07-09 | ¥2.785,00 | -0,87 % | ¥2.793,00 | ¥2.834,00 | ¥2.767,50 | 1,23M |
| 2026-07-08 | ¥2.809,50 | -1,85 % | ¥2.850,00 | ¥2.859,50 | ¥2.762,00 | 2,00M |
| 2026-07-07 | ¥2.862,50 | -0,54 % | ¥2.848,50 | ¥2.930,50 | ¥2.797,50 | 3,62M |
| 2026-07-06 | ¥2.878,00 | +2,53 % | ¥2.810,00 | ¥2.879,50 | ¥2.807,00 | 2,00M |
| 2026-07-03 | ¥2.807,00 | +3,14 % | ¥2.750,00 | ¥2.822,00 | ¥2.722,00 | 1,81M |
| 2026-07-02 | ¥2.721,50 | +0,35 % | ¥2.698,00 | ¥2.772,00 | ¥2.682,00 | 1,94M |
| 2026-07-01 | ¥2.712,00 | +0,56 % | ¥2.712,50 | ¥2.745,50 | ¥2.681,50 | 1,91M |
| 2026-06-30 | ¥2.697,00 | +1,07 % | ¥2.691,50 | ¥2.740,50 | ¥2.656,00 | 2,33M |
| 2026-06-29 | ¥2.668,50 | -0,85 % | ¥2.691,50 | ¥2.728,00 | ¥2.653,50 | 3,84M |
| 2026-06-26 | ¥2.691,50 | -2,75 % | ¥2.737,00 | ¥2.765,00 | ¥2.674,00 | 1,93M |
| 2026-06-25 | ¥2.767,50 | +4,85 % | ¥2.735,00 | ¥2.801,00 | ¥2.705,50 | 1,91M |
| 2026-06-24 | ¥2.639,50 | -1,23 % | ¥2.668,50 | ¥2.716,50 | ¥2.639,50 | 2,07M |
| 2026-06-23 | ¥2.672,50 | -2,99 % | ¥2.760,00 | ¥2.770,50 | ¥2.672,50 | 2,19M |
| 2026-06-22 | ¥2.755,00 | +0,22 % | ¥2.750,00 | ¥2.795,00 | ¥2.750,00 | 1,16M |
| 2026-06-19 | ¥2.749,00 | -2,34 % | ¥2.779,00 | ¥2.805,50 | ¥2.734,50 | 2,71M |
| 2026-06-18 | ¥2.815,00 | +0,59 % | ¥2.798,50 | ¥2.839,00 | ¥2.791,50 | 2,04M |
| 2026-06-17 | ¥2.798,50 | -0,29 % | ¥2.756,50 | ¥2.809,50 | ¥2.737,50 | 2,02M |
| 2026-06-16 | ¥2.806,50 | -1,02 % | ¥2.860,50 | ¥2.871,00 | ¥2.795,00 | 1,16M |
| 2026-06-15 | ¥2.835,50 | +2,55 % | ¥2.865,00 | ¥2.865,00 | ¥2.788,00 | 1,61M |
| 2026-06-12 | ¥2.765,00 | -1,09 % | ¥2.867,00 | ¥2.867,00 | ¥2.757,00 | 1,94M |
| 2026-06-11 | ¥2.795,50 | -0,99 % | ¥2.747,50 | ¥2.805,50 | ¥2.708,00 | 1,58M |
| 2026-06-10 | ¥2.823,50 | -3,65 % | ¥2.884,00 | ¥2.925,00 | ¥2.812,50 | 2,29M |
| 2026-06-09 | ¥2.930,50 | +2,05 % | ¥2.905,50 | ¥2.942,00 | ¥2.868,50 | 1,65M |
| 2026-06-08 | ¥2.871,50 | -3,09 % | ¥2.901,00 | ¥2.948,00 | ¥2.819,00 | 2,49M |
| 2026-06-05 | ¥2.963,00 | -1,69 % | ¥3.007,00 | ¥3.024,00 | ¥2.900,50 | 1,92M |
| 2026-06-04 | ¥3.014,00 | -2,84 % | ¥3.035,00 | ¥3.065,00 | ¥2.957,50 | 1,85M |
| 2026-06-03 | ¥3.102,00 | +5,15 % | ¥2.983,00 | ¥3.129,00 | ¥2.969,00 | 2,44M |
| 2026-06-02 | ¥2.950,00 | +0,91 % | ¥2.911,50 | ¥2.962,00 | ¥2.884,00 | 2,03M |
| 2026-06-01 | ¥2.923,50 | -0,14 % | ¥2.852,50 | ¥2.960,50 | ¥2.807,00 | 1,91M |
| 2026-05-29 | ¥2.927,50 | +1,67 % | ¥2.888,00 | ¥2.971,00 | ¥2.886,00 | 2,63M |
| 2026-05-28 | ¥2.879,50 | +0,95 % | ¥2.902,50 | ¥2.931,50 | ¥2.852,50 | 2,87M |
| 2026-05-27 | ¥2.852,50 | -2,76 % | ¥2.932,00 | ¥3.050,00 | ¥2.839,00 | 4,42M |
| 2026-05-26 | ¥2.933,50 | +2,00 % | ¥2.929,00 | ¥2.966,00 | ¥2.860,00 | 4,81M |
| 2026-05-25 | ¥2.876,00 | +13,70 % | ¥2.579,50 | ¥2.876,00 | ¥2.560,00 | 4,55M |
| 2026-05-22 | ¥2.529,50 | +3,77 % | ¥2.448,00 | ¥2.540,50 | ¥2.438,00 | 2,19M |