Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Sega Sammy Holdings (6460) Historical Prices

4 Followers
JP:6460 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,414.003,492.003,327.003,337.003,337.00-2.28%634,0000.64
Nov 10, 20263,411.003,472.003,349.003,415.003,415.00+2.58%1,306,7001.32
Nov 09, 20263,282.003,410.003,226.003,405.003,405.00+2.28%1,717,1001.75
Nov 06, 20263,400.003,465.003,161.003,329.003,329.00-5.16%2,284,8002.42
Nov 05, 20263,375.003,510.003,375.003,510.003,510.00+5.53%1,458,1001.55
Nov 04, 20263,335.003,369.003,295.003,326.003,326.00+0.27%1,032,5001.08
Nov 03, 20263,317.003,389.003,300.003,317.003,317.000.00%00.00
Nov 02, 20263,352.003,389.003,300.003,317.003,317.00+0.09%661,0000.68
Oct 30, 20263,280.003,416.003,273.003,314.003,314.00+2.95%1,247,0001.28
Oct 29, 20263,253.003,280.003,203.003,219.003,219.00-0.16%1,471,5001.52
Oct 28, 20263,302.003,312.003,224.003,224.003,224.00-2.89%911,7000.93
Oct 27, 20263,306.003,365.003,277.003,320.003,320.00-0.15%810,9000.83
Oct 26, 20263,357.003,384.003,311.003,325.003,325.00-1.01%793,3000.79
Oct 23, 20263,448.003,473.003,347.003,359.003,359.00-1.12%899,0000.89
Oct 22, 20263,400.003,446.003,379.003,397.003,397.00+0.56%1,120,5001.11
Oct 21, 20263,365.003,382.003,326.003,378.003,378.00-0.21%772,5000.76
Oct 20, 20263,379.003,404.003,354.003,385.003,385.00+0.59%924,4000.91
Oct 19, 20263,380.003,408.003,353.003,365.003,365.00-0.56%720,1000.71
Oct 16, 20263,348.003,483.003,348.003,384.003,384.00+0.83%1,038,4001.02
Oct 15, 20263,331.003,373.003,317.003,356.003,356.00+1.42%1,209,2001.21
Oct 14, 20263,284.003,328.003,265.003,309.003,309.00-0.72%678,4000.68
Oct 13, 20263,309.003,333.003,290.003,333.003,333.00+2.90%1,122,3001.12
Oct 12, 20263,239.003,309.003,215.003,239.003,239.000.00%00.00
Oct 09, 20263,239.003,309.003,215.003,239.003,239.00+1.00%1,496,0001.49
Oct 08, 20263,169.003,221.003,156.003,207.003,207.00+1.23%1,511,8001.53
Oct 07, 20263,238.003,269.003,156.003,168.003,168.00-2.16%1,443,3001.48
Oct 06, 20263,252.003,270.003,225.003,238.003,238.00-0.43%687,6000.71
Oct 05, 20263,290.003,305.003,235.003,252.003,252.00-1.00%808,5000.83
Oct 02, 20263,327.003,352.003,250.003,285.003,285.00-2.44%1,296,1001.35
Oct 01, 20263,302.003,397.003,267.003,367.003,367.00+1.20%1,022,2001.06
Sep 30, 20263,300.003,345.003,254.003,327.003,327.00+1.77%1,053,9001.10
Sep 29, 20263,255.003,318.003,250.003,269.003,269.00+0.25%935,5000.98
Sep 28, 20263,262.003,325.003,256.003,288.003,261.00+0.70%1,218,2001.29
Sep 25, 20263,242.003,277.003,229.003,265.003,238.19+0.15%800,6000.84
Sep 24, 20263,242.003,302.003,210.003,260.003,233.23-0.12%784,2000.83
Sep 23, 20263,264.003,322.003,252.003,264.003,237.200.00%00.00
Sep 22, 20263,264.003,322.003,252.003,264.003,237.200.00%00.00
Sep 21, 20263,264.003,322.003,252.003,264.003,237.200.00%00.00
Sep 18, 20263,300.003,322.003,252.003,264.003,237.20-1.54%1,420,0001.46
Sep 17, 20263,283.003,355.003,283.003,315.003,287.78+1.25%1,034,4001.06
Sep 16, 20263,320.003,340.003,248.003,274.003,247.12-1.44%1,042,0001.05
Sep 15, 20263,410.003,422.003,300.003,322.003,294.72-1.13%1,163,0001.18
Sep 14, 20263,236.003,368.003,212.003,360.003,332.41+5.20%1,721,6001.78
Sep 11, 20263,119.003,239.003,113.003,194.003,167.77+1.33%1,233,5001.29
Sep 10, 20263,141.003,215.003,108.003,152.003,126.12+0.19%1,321,9001.39
Sep 09, 20263,100.003,175.003,089.003,146.003,120.17+0.45%1,010,9001.06
Sep 08, 20263,100.003,165.003,086.003,132.003,106.28+0.13%604,9000.63
Sep 07, 20263,150.003,170.003,091.003,128.003,102.31-1.20%1,160,9001.21
Sep 04, 20263,164.003,176.003,138.003,166.003,140.00-0.09%610,4000.63
Sep 03, 20263,205.003,211.003,150.003,169.003,142.98-0.35%804,1000.82