Advertisement
U.S. Markets open in 9 hrs 12 mins

Sega Sammy Holdings Inc. (6460.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,642.00-25.00 (-0.94%)
As of 02:03PM JST. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20242,693.002,707.002,631.002,642.002,642.00557,600
Nov 18, 20242,580.502,680.502,561.002,667.002,667.001,029,200
Nov 15, 20242,586.002,619.502,550.002,607.502,607.501,205,400
Nov 14, 20242,634.002,649.502,536.502,545.502,545.502,517,000
Nov 13, 20242,808.002,823.502,666.502,667.002,667.001,864,500
Nov 12, 20242,795.002,828.502,750.002,828.502,828.501,126,100
Nov 11, 20242,873.502,880.002,758.002,813.002,813.001,422,700
Nov 08, 20243,000.003,045.002,775.002,867.502,867.503,426,100
Nov 07, 20242,975.002,992.002,919.502,931.002,931.00944,500
Nov 06, 20242,895.502,980.002,895.502,959.002,959.001,060,200
Nov 05, 20242,815.002,907.002,805.002,890.002,890.00859,700
Nov 01, 20242,871.002,906.502,852.502,857.002,857.00625,400
Oct 31, 20242,910.002,915.502,880.002,890.502,890.50635,700
Oct 30, 20242,900.002,915.502,875.502,896.002,896.001,232,000
Oct 29, 20242,900.002,909.002,868.002,900.002,900.00813,900
Oct 28, 20242,839.002,909.002,815.502,897.502,897.50725,400
Oct 25, 20242,865.502,868.002,824.002,843.502,843.50670,900
Oct 24, 20242,891.502,900.002,845.502,877.502,877.50750,900
Oct 23, 20242,888.002,904.002,850.002,856.502,856.50647,600
Oct 22, 20242,914.002,931.502,881.502,903.502,903.50876,700
Oct 21, 20242,968.002,985.002,930.002,942.002,942.00677,200
Oct 18, 20242,994.002,999.002,960.002,960.002,960.00798,100
Oct 17, 20243,040.003,050.002,998.503,000.003,000.00927,900
Oct 16, 20243,010.003,079.003,004.003,018.003,018.00993,900
Oct 15, 20243,040.003,048.003,006.003,038.003,038.001,012,300
Oct 11, 20243,026.003,029.002,954.502,978.502,978.501,673,100
Oct 10, 20243,070.003,073.003,022.003,055.003,055.00862,400
Oct 09, 20243,095.003,111.003,064.003,070.003,070.001,146,700
Oct 08, 20242,980.003,128.002,979.503,077.003,077.002,480,400
Oct 07, 20242,937.002,999.502,929.502,990.002,990.001,032,400
Oct 04, 20242,900.502,929.002,891.502,904.002,904.00700,400
Oct 03, 20242,890.002,902.502,853.002,883.502,883.50921,800
Oct 02, 20242,850.002,870.002,825.502,840.002,840.001,142,000
Oct 01, 20242,875.002,915.002,862.502,891.502,891.501,224,100
Sep 30, 20242,800.502,875.502,773.002,860.002,860.001,971,900
Sep 27, 20242,931.502,972.002,924.502,950.502,950.501,040,100
Sep 26, 20242,949.002,975.002,928.502,963.002,963.001,352,100
Sep 25, 20242,960.002,961.502,915.502,923.502,923.501,249,200
Sep 24, 20242,939.503,011.002,910.502,975.002,975.001,161,500
Sep 20, 20242,993.003,023.002,929.002,939.502,939.501,367,900
Sep 19, 20242,960.002,985.002,923.002,951.002,951.001,146,500
Sep 18, 20242,905.502,958.002,902.002,941.502,941.501,015,800
Sep 17, 20242,856.502,900.002,839.002,900.002,900.001,390,000
Sep 13, 20242,867.002,893.002,832.502,846.502,846.501,575,300
Sep 12, 20242,820.002,869.502,818.002,853.002,853.001,463,700
Sep 11, 20242,884.002,904.502,816.002,816.002,816.001,505,000
Sep 10, 20242,851.002,920.502,851.002,884.002,884.002,217,100
Sep 09, 20242,750.002,865.502,735.002,848.502,848.501,796,700
Sep 06, 20242,752.502,859.502,752.502,800.002,800.002,274,400
Sep 05, 20242,625.002,759.002,625.002,752.502,752.502,063,100
Sep 04, 20242,552.502,607.502,552.502,590.002,590.001,050,400
Sep 03, 20242,579.002,618.002,579.002,590.002,590.00550,600
Sep 02, 20242,600.002,613.002,558.502,579.002,579.00733,800
Aug 30, 20242,499.002,560.002,499.002,550.002,550.00873,300
Aug 29, 20242,501.502,515.002,471.502,498.502,498.50499,800
Aug 28, 20242,489.002,517.502,479.002,517.502,517.50592,800
Aug 27, 20242,525.002,525.002,489.002,505.502,505.50488,200
Aug 26, 20242,464.002,506.002,447.502,505.002,505.00585,000
Aug 23, 20242,465.502,488.502,449.502,476.502,476.50677,200
Aug 22, 20242,387.002,472.002,387.002,465.502,465.50971,900
Aug 21, 20242,350.502,396.002,348.502,386.502,386.50652,200
Aug 20, 20242,400.002,430.002,383.002,409.502,409.50749,200
Aug 19, 20242,362.502,388.502,348.502,370.002,370.00680,700
Aug 16, 20242,338.502,392.502,338.502,374.502,374.50971,800
Aug 15, 20242,284.002,327.002,277.502,307.002,307.00719,400
Aug 14, 20242,284.502,297.002,244.502,292.502,292.501,183,000
Aug 13, 20242,329.502,344.502,253.502,253.502,253.501,015,500
Aug 09, 20242,352.002,373.002,258.502,289.502,289.501,005,900
Aug 08, 20242,321.002,382.002,285.502,315.002,315.001,445,000
Aug 07, 20242,100.002,470.002,010.002,351.002,351.002,888,800
Aug 06, 20242,015.002,181.002,012.502,181.002,181.001,634,600
Aug 05, 20242,000.002,047.001,848.001,883.501,883.501,306,300
Aug 02, 20242,255.002,265.002,179.002,180.502,180.50890,900
Aug 01, 20242,400.002,403.502,312.002,337.002,337.00711,500
Jul 31, 20242,388.002,447.502,350.002,447.502,447.50585,600
Jul 30, 20242,437.502,446.002,412.002,430.502,430.50771,400
Jul 29, 20242,420.002,455.002,395.502,431.002,431.00819,400
Jul 26, 20242,460.502,486.002,413.502,417.002,417.00660,200
Jul 25, 20242,469.002,496.002,446.002,448.002,448.00749,700
Jul 24, 20242,500.002,515.002,463.502,476.002,476.00594,500
Jul 23, 20242,530.002,555.002,465.502,493.502,493.501,340,200
Jul 22, 20242,470.002,479.002,433.502,433.502,433.50556,600
Jul 19, 20242,460.502,463.502,433.502,453.502,453.50433,400
Jul 18, 20242,472.502,497.502,455.002,466.002,466.00650,100
Jul 17, 20242,453.002,492.002,440.002,483.502,483.50485,600
Jul 16, 20242,478.002,491.002,450.502,452.502,452.50672,900
Jul 12, 20242,479.002,529.002,470.002,491.002,491.00590,600
Jul 11, 20242,512.002,522.002,489.002,501.502,501.50712,600
Jul 10, 20242,468.002,511.002,460.002,510.502,510.50732,900
Jul 09, 20242,465.002,492.002,456.002,468.002,468.00680,200
Jul 08, 20242,490.002,492.002,455.002,468.502,468.50759,500
Jul 05, 20242,462.502,496.502,462.002,486.502,486.50920,500
Jul 04, 20242,424.002,458.502,414.502,444.002,444.00880,300
Jul 03, 20242,400.502,413.002,370.502,409.002,409.00832,100
Jul 02, 20242,390.002,432.502,383.002,406.502,406.50604,600
Jul 01, 20242,437.002,449.002,392.502,412.502,412.50816,100
Jun 28, 20242,428.002,440.002,377.502,388.502,388.50702,800
Jun 27, 20242,375.502,409.002,351.002,408.502,408.50814,300
Jun 26, 20242,352.502,388.002,343.002,380.002,380.00835,700
Jun 25, 20242,388.502,400.002,331.002,373.502,373.501,597,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...