La bourse ferme dans 6 h 43 min

Seiko Epson Corporation (6724.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
2 633,00+46,00 (+1,78 %)
À la clôture : 03:15PM JST
Durée:
04 juil. 2023 - 04 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juil. 20242 608,002 638,502 591,002 633,002 633,00816 700
03 juil. 20242 562,502 597,502 545,502 587,002 587,00939 200
02 juil. 20242 500,502 565,502 486,002 562,502 562,501 346 700
01 juil. 20242 540,502 543,502 497,002 513,502 513,50913 900
28 juin 20242 499,502 500,002 453,002 499,002 499,001 550 800
27 juin 20242 462,502 479,502 426,502 466,502 466,501 413 900
26 juin 20242 453,002 507,502 436,002 492,002 492,001 281 300
25 juin 20242 458,502 500,502 449,002 490,502 490,50808 100
24 juin 20242 426,002 450,502 417,502 450,502 450,50772 200
21 juin 20242 420,002 438,502 409,002 418,502 418,50994 800
20 juin 20242 410,002 430,002 386,002 421,502 421,50585 300
19 juin 20242 451,502 474,002 410,502 433,002 433,00921 400
18 juin 20242 437,002 441,002 403,002 438,502 438,50831 700
17 juin 20242 460,002 460,002 394,502 401,002 401,00810 000
14 juin 20242 399,002 506,002 394,502 482,002 482,002 044 700
13 juin 20242 500,002 502,002 433,502 448,002 448,00777 400
12 juin 20242 486,002 488,502 465,002 480,002 480,00664 900
11 juin 20242 514,002 515,002 468,002 492,002 492,00641 800
10 juin 20242 474,502 508,502 463,502 500,502 500,50719 300
07 juin 20242 433,502 489,502 425,502 481,502 481,50710 400
06 juin 20242 485,502 494,502 433,002 444,002 444,00783 400
05 juin 20242 505,002 522,502 458,002 464,002 464,00741 900
04 juin 20242 524,502 537,002 502,502 537,002 537,001 172 400
03 juin 20242 527,002 566,002 527,002 548,002 548,00738 200
31 mai 20242 503,002 530,502 491,002 527,002 527,002 407 600
30 mai 20242 460,002 490,002 431,502 479,502 479,50945 400
29 mai 20242 475,502 501,002 456,502 476,502 476,501 009 100
28 mai 20242 467,502 501,002 456,502 475,502 475,50739 700
27 mai 20242 445,002 482,002 441,502 482,002 482,00770 500
24 mai 20242 406,002 443,502 403,502 434,502 434,50828 000
23 mai 20242 412,002 452,502 395,002 444,502 444,50866 700
22 mai 20242 423,002 427,502 395,002 412,502 412,50854 000
21 mai 20242 461,002 469,502 417,002 417,002 417,00733 400
20 mai 20242 435,502 478,002 425,002 443,502 443,50847 400
17 mai 20242 440,002 464,002 419,002 436,502 436,50872 400
16 mai 20242 472,002 484,502 441,502 462,502 462,501 098 400
15 mai 20242 501,002 501,002 458,002 463,002 463,001 036 700
14 mai 20242 499,002 530,002 462,502 490,502 490,501 142 600
13 mai 20242 500,002 512,502 468,502 512,502 512,50744 500
10 mai 20242 514,002 548,002 502,002 514,502 514,501 308 500
09 mai 20242 505,502 527,502 500,002 513,002 513,00784 600
08 mai 20242 554,502 567,502 483,002 500,502 500,501 359 200
07 mai 20242 550,002 576,502 528,502 542,502 542,501 569 600
02 mai 20242 553,002 597,002 537,002 590,002 590,001 231 400
01 mai 20242 554,002 601,502 519,002 550,002 550,001 879 500
30 avr. 20242 537,002 649,502 518,002 604,002 604,003 793 600
26 avr. 20242 723,002 759,502 687,502 737,002 737,001 370 700
25 avr. 20242 793,002 796,502 712,002 712,502 712,501 431 900
24 avr. 20242 783,002 834,002 770,002 825,002 825,001 640 400
23 avr. 20242 775,502 799,502 754,502 774,502 774,501 370 200
22 avr. 20242 695,002 764,002 668,002 754,002 754,001 815 500
19 avr. 20242 628,002 657,502 592,502 629,502 629,501 165 800
18 avr. 20242 630,002 659,502 609,002 645,502 645,50843 600
17 avr. 20242 671,502 676,002 623,502 637,502 637,50652 500
16 avr. 20242 670,002 696,502 651,502 675,502 675,50607 600
15 avr. 20242 666,502 705,002 648,502 705,002 705,00725 400
12 avr. 20242 725,502 727,002 693,002 700,502 700,501 233 300
11 avr. 20242 652,002 695,502 650,502 695,502 695,50785 900
10 avr. 20242 685,002 707,502 680,002 693,502 693,50685 000
09 avr. 20242 682,502 713,002 673,502 709,502 709,50985 500
08 avr. 20242 674,002 693,002 649,002 669,002 669,00732 800
05 avr. 20242 636,502 673,002 632,002 654,502 654,501 061 200
04 avr. 20242 707,502 735,502 676,002 686,502 686,501 215 500
03 avr. 20242 674,002 695,502 640,002 670,002 670,001 352 100
02 avr. 20242 616,002 668,002 616,002 651,002 651,00957 400
01 avr. 20242 663,502 681,502 613,502 643,502 643,50745 800
29 mars 20242 641,002 678,502 631,002 651,502 651,50352 300
28 mars 20242 626,502 652,502 618,502 635,002 635,001 572 800
28 mars 202437 Dividende
27 mars 20242 636,002 683,002 611,502 667,502 630,501 449 900
26 mars 20242 603,002 608,002 582,502 598,502 562,461 230 400
25 mars 20242 616,502 632,502 597,002 610,502 574,291 120 600
22 mars 20242 628,502 664,002 614,502 645,502 608,811 581 300
21 mars 20242 600,002 629,002 592,002 621,002 584,651 425 300
19 mars 20242 516,002 587,002 511,002 571,002 535,341 181 300
18 mars 20242 473,002 535,002 470,002 525,502 490,471 401 400
15 mars 20242 406,502 466,002 406,502 466,002 431,791 279 700
14 mars 20242 424,002 433,002 404,502 421,002 387,42924 800
13 mars 20242 420,002 428,502 393,002 400,002 366,711 055 100
12 mars 20242 399,502 417,502 373,002 412,502 379,041 107 000
11 mars 20242 405,502 419,502 382,502 402,002 368,681 287 400
08 mars 20242 467,502 488,502 426,002 465,502 431,301 745 800
07 mars 20242 469,002 491,002 424,002 435,502 401,72955 700
06 mars 20242 431,002 472,002 425,002 458,002 423,911 143 300
05 mars 20242 493,002 493,002 436,002 445,002 411,091 201 600
04 mars 20242 500,002 504,002 475,502 500,002 465,321 281 000
01 mars 20242 412,502 487,002 412,002 478,502 444,121 222 000
29 févr. 20242 406,002 422,002 391,502 421,002 387,421 808 300
28 févr. 20242 432,502 432,502 403,502 422,502 388,90924 100
27 févr. 20242 417,502 433,002 409,002 416,002 382,49944 500
26 févr. 20242 430,002 444,502 402,502 410,502 377,061 130 900
22 févr. 20242 412,002 439,502 406,002 423,502 389,881 200 800
21 févr. 20242 431,502 461,002 422,002 428,002 394,32891 200
20 févr. 20242 420,002 467,002 416,502 438,002 404,18811 800
19 févr. 20242 428,502 439,502 402,002 420,002 386,43813 600
16 févr. 20242 445,002 485,002 429,002 444,002 410,101 362 700
15 févr. 20242 390,002 413,502 374,502 412,002 378,541 172 100
14 févr. 20242 408,002 418,002 352,502 352,502 319,871 564 100
13 févr. 20242 412,502 431,002 392,502 419,502 385,941 442 700
09 févr. 20242 385,002 417,002 368,002 399,502 366,221 571 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...