Tokyo - Delayed Quote JPY
Sega Sammy Holdings Inc. (6460.T)
As of 11:35 AM GMT+9. Market Open.
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 2,693.00 | 2,707.00 | 2,631.00 | 2,640.50 | 2,640.50 | 345,700 |
| Nov 18, 2024 | 2,580.50 | 2,680.50 | 2,561.00 | 2,667.00 | 2,667.00 | 1,029,200 |
| Nov 15, 2024 | 2,586.00 | 2,619.50 | 2,550.00 | 2,607.50 | 2,607.50 | 1,205,400 |
| Nov 14, 2024 | 2,634.00 | 2,649.50 | 2,536.50 | 2,545.50 | 2,545.50 | 2,517,000 |
| Nov 13, 2024 | 2,808.00 | 2,823.50 | 2,666.50 | 2,667.00 | 2,667.00 | 1,864,500 |
| Nov 12, 2024 | 2,795.00 | 2,828.50 | 2,750.00 | 2,828.50 | 2,828.50 | 1,126,100 |
| Nov 11, 2024 | 2,873.50 | 2,880.00 | 2,758.00 | 2,813.00 | 2,813.00 | 1,422,700 |
| Nov 8, 2024 | 3,000.00 | 3,045.00 | 2,775.00 | 2,867.50 | 2,867.50 | 3,426,100 |
| Nov 7, 2024 | 2,975.00 | 2,992.00 | 2,919.50 | 2,931.00 | 2,931.00 | 944,500 |
| Nov 6, 2024 | 2,895.50 | 2,980.00 | 2,895.50 | 2,959.00 | 2,959.00 | 1,060,200 |
| Nov 5, 2024 | 2,815.00 | 2,907.00 | 2,805.00 | 2,890.00 | 2,890.00 | 859,700 |
| Nov 1, 2024 | 2,871.00 | 2,906.50 | 2,852.50 | 2,857.00 | 2,857.00 | 625,400 |
| Oct 31, 2024 | 2,910.00 | 2,915.50 | 2,880.00 | 2,890.50 | 2,890.50 | 635,700 |
| Oct 30, 2024 | 2,900.00 | 2,915.50 | 2,875.50 | 2,896.00 | 2,896.00 | 1,232,000 |
| Oct 29, 2024 | 2,900.00 | 2,909.00 | 2,868.00 | 2,900.00 | 2,900.00 | 813,900 |
| Oct 28, 2024 | 2,839.00 | 2,909.00 | 2,815.50 | 2,897.50 | 2,897.50 | 725,400 |
| Oct 25, 2024 | 2,865.50 | 2,868.00 | 2,824.00 | 2,843.50 | 2,843.50 | 670,900 |
| Oct 24, 2024 | 2,891.50 | 2,900.00 | 2,845.50 | 2,877.50 | 2,877.50 | 750,900 |
| Oct 23, 2024 | 2,888.00 | 2,904.00 | 2,850.00 | 2,856.50 | 2,856.50 | 647,600 |
| Oct 22, 2024 | 2,914.00 | 2,931.50 | 2,881.50 | 2,903.50 | 2,903.50 | 876,700 |
| Oct 21, 2024 | 2,968.00 | 2,985.00 | 2,930.00 | 2,942.00 | 2,942.00 | 677,200 |
| Oct 18, 2024 | 2,994.00 | 2,999.00 | 2,960.00 | 2,960.00 | 2,960.00 | 798,100 |
| Oct 17, 2024 | 3,040.00 | 3,050.00 | 2,998.50 | 3,000.00 | 3,000.00 | 927,900 |
| Oct 16, 2024 | 3,010.00 | 3,079.00 | 3,004.00 | 3,018.00 | 3,018.00 | 993,900 |
| Oct 15, 2024 | 3,040.00 | 3,048.00 | 3,006.00 | 3,038.00 | 3,038.00 | 1,012,300 |
| Oct 11, 2024 | 3,026.00 | 3,029.00 | 2,954.50 | 2,978.50 | 2,978.50 | 1,673,100 |
| Oct 10, 2024 | 3,070.00 | 3,073.00 | 3,022.00 | 3,055.00 | 3,055.00 | 862,400 |
| Oct 9, 2024 | 3,095.00 | 3,111.00 | 3,064.00 | 3,070.00 | 3,070.00 | 1,146,700 |
| Oct 8, 2024 | 2,980.00 | 3,128.00 | 2,979.50 | 3,077.00 | 3,077.00 | 2,480,400 |
| Oct 7, 2024 | 2,937.00 | 2,999.50 | 2,929.50 | 2,990.00 | 2,990.00 | 1,032,400 |
| Oct 4, 2024 | 2,900.50 | 2,929.00 | 2,891.50 | 2,904.00 | 2,904.00 | 700,400 |
| Oct 3, 2024 | 2,890.00 | 2,902.50 | 2,853.00 | 2,883.50 | 2,883.50 | 921,800 |
| Oct 2, 2024 | 2,850.00 | 2,870.00 | 2,825.50 | 2,840.00 | 2,840.00 | 1,142,000 |
| Oct 1, 2024 | 2,875.00 | 2,915.00 | 2,862.50 | 2,891.50 | 2,891.50 | 1,224,100 |
| Sep 30, 2024 | 2,800.50 | 2,875.50 | 2,773.00 | 2,860.00 | 2,860.00 | 1,971,900 |
| Sep 27, 2024 | 25.00 Dividend | |||||
| Sep 27, 2024 | 2,931.50 | 2,972.00 | 2,924.50 | 2,950.50 | 2,950.50 | 1,040,100 |
| Sep 26, 2024 | 2,949.00 | 2,975.00 | 2,928.50 | 2,963.00 | 2,938.00 | 1,352,100 |
| Sep 25, 2024 | 2,960.00 | 2,961.50 | 2,915.50 | 2,923.50 | 2,898.83 | 1,249,200 |
| Sep 24, 2024 | 2,939.50 | 3,011.00 | 2,910.50 | 2,975.00 | 2,949.90 | 1,161,500 |
| Sep 20, 2024 | 2,993.00 | 3,023.00 | 2,929.00 | 2,939.50 | 2,914.70 | 1,367,900 |
| Sep 19, 2024 | 2,960.00 | 2,985.00 | 2,923.00 | 2,951.00 | 2,926.10 | 1,146,500 |
| Sep 18, 2024 | 2,905.50 | 2,958.00 | 2,902.00 | 2,941.50 | 2,916.68 | 1,015,800 |
| Sep 17, 2024 | 2,856.50 | 2,900.00 | 2,839.00 | 2,900.00 | 2,875.53 | 1,390,000 |
| Sep 13, 2024 | 2,867.00 | 2,893.00 | 2,832.50 | 2,846.50 | 2,822.48 | 1,575,300 |
| Sep 12, 2024 | 2,820.00 | 2,869.50 | 2,818.00 | 2,853.00 | 2,828.93 | 1,463,700 |
| Sep 11, 2024 | 2,884.00 | 2,904.50 | 2,816.00 | 2,816.00 | 2,792.24 | 1,505,000 |
| Sep 10, 2024 | 2,851.00 | 2,920.50 | 2,851.00 | 2,884.00 | 2,859.67 | 2,217,100 |
| Sep 9, 2024 | 2,750.00 | 2,865.50 | 2,735.00 | 2,848.50 | 2,824.47 | 1,796,700 |
| Sep 6, 2024 | 2,752.50 | 2,859.50 | 2,752.50 | 2,800.00 | 2,776.38 | 2,274,400 |
| Sep 5, 2024 | 2,625.00 | 2,759.00 | 2,625.00 | 2,752.50 | 2,729.28 | 2,063,100 |
| Sep 4, 2024 | 2,552.50 | 2,607.50 | 2,552.50 | 2,590.00 | 2,568.15 | 1,050,400 |
| Sep 3, 2024 | 2,579.00 | 2,618.00 | 2,579.00 | 2,590.00 | 2,568.15 | 550,600 |
| Sep 2, 2024 | 2,600.00 | 2,613.00 | 2,558.50 | 2,579.00 | 2,557.24 | 733,800 |
| Aug 30, 2024 | 2,499.00 | 2,560.00 | 2,499.00 | 2,550.00 | 2,528.48 | 873,300 |
| Aug 29, 2024 | 2,501.50 | 2,515.00 | 2,471.50 | 2,498.50 | 2,477.42 | 499,800 |
| Aug 28, 2024 | 2,489.00 | 2,517.50 | 2,479.00 | 2,517.50 | 2,496.26 | 592,800 |
| Aug 27, 2024 | 2,525.00 | 2,525.00 | 2,489.00 | 2,505.50 | 2,484.36 | 488,200 |
| Aug 26, 2024 | 2,464.00 | 2,506.00 | 2,447.50 | 2,505.00 | 2,483.86 | 585,000 |
| Aug 23, 2024 | 2,465.50 | 2,488.50 | 2,449.50 | 2,476.50 | 2,455.60 | 677,200 |
| Aug 22, 2024 | 2,387.00 | 2,472.00 | 2,387.00 | 2,465.50 | 2,444.70 | 971,900 |
| Aug 21, 2024 | 2,350.50 | 2,396.00 | 2,348.50 | 2,386.50 | 2,366.36 | 652,200 |
| Aug 20, 2024 | 2,400.00 | 2,430.00 | 2,383.00 | 2,409.50 | 2,389.17 | 749,200 |
| Aug 19, 2024 | 2,362.50 | 2,388.50 | 2,348.50 | 2,370.00 | 2,350.00 | 680,700 |
| Aug 16, 2024 | 2,338.50 | 2,392.50 | 2,338.50 | 2,374.50 | 2,354.47 | 971,800 |
| Aug 15, 2024 | 2,284.00 | 2,327.00 | 2,277.50 | 2,307.00 | 2,287.53 | 719,400 |
| Aug 14, 2024 | 2,284.50 | 2,297.00 | 2,244.50 | 2,292.50 | 2,273.16 | 1,183,000 |
| Aug 13, 2024 | 2,329.50 | 2,344.50 | 2,253.50 | 2,253.50 | 2,234.49 | 1,015,500 |
| Aug 9, 2024 | 2,352.00 | 2,373.00 | 2,258.50 | 2,289.50 | 2,270.18 | 1,005,900 |
| Aug 8, 2024 | 2,321.00 | 2,382.00 | 2,285.50 | 2,315.00 | 2,295.47 | 1,445,000 |
| Aug 7, 2024 | 2,100.00 | 2,470.00 | 2,010.00 | 2,351.00 | 2,331.16 | 2,888,800 |
| Aug 6, 2024 | 2,015.00 | 2,181.00 | 2,012.50 | 2,181.00 | 2,162.60 | 1,634,600 |
| Aug 5, 2024 | 2,000.00 | 2,047.00 | 1,848.00 | 1,883.50 | 1,867.61 | 1,306,300 |
| Aug 2, 2024 | 2,255.00 | 2,265.00 | 2,179.00 | 2,180.50 | 2,162.10 | 890,900 |
| Aug 1, 2024 | 2,400.00 | 2,403.50 | 2,312.00 | 2,337.00 | 2,317.28 | 711,500 |
| Jul 31, 2024 | 2,388.00 | 2,447.50 | 2,350.00 | 2,447.50 | 2,426.85 | 585,600 |
| Jul 30, 2024 | 2,437.50 | 2,446.00 | 2,412.00 | 2,430.50 | 2,409.99 | 771,400 |
| Jul 29, 2024 | 2,420.00 | 2,455.00 | 2,395.50 | 2,431.00 | 2,410.49 | 819,400 |
| Jul 26, 2024 | 2,460.50 | 2,486.00 | 2,413.50 | 2,417.00 | 2,396.61 | 660,200 |
| Jul 25, 2024 | 2,469.00 | 2,496.00 | 2,446.00 | 2,448.00 | 2,427.35 | 749,700 |
| Jul 24, 2024 | 2,500.00 | 2,515.00 | 2,463.50 | 2,476.00 | 2,455.11 | 594,500 |
| Jul 23, 2024 | 2,530.00 | 2,555.00 | 2,465.50 | 2,493.50 | 2,472.46 | 1,340,200 |
| Jul 22, 2024 | 2,470.00 | 2,479.00 | 2,433.50 | 2,433.50 | 2,412.97 | 556,600 |
| Jul 19, 2024 | 2,460.50 | 2,463.50 | 2,433.50 | 2,453.50 | 2,432.80 | 433,400 |
| Jul 18, 2024 | 2,472.50 | 2,497.50 | 2,455.00 | 2,466.00 | 2,445.19 | 650,100 |
| Jul 17, 2024 | 2,453.00 | 2,492.00 | 2,440.00 | 2,483.50 | 2,462.55 | 485,600 |
| Jul 16, 2024 | 2,478.00 | 2,491.00 | 2,450.50 | 2,452.50 | 2,431.81 | 672,900 |
| Jul 12, 2024 | 2,479.00 | 2,529.00 | 2,470.00 | 2,491.00 | 2,469.98 | 590,600 |
| Jul 11, 2024 | 2,512.00 | 2,522.00 | 2,489.00 | 2,501.50 | 2,480.39 | 712,600 |
| Jul 10, 2024 | 2,468.00 | 2,511.00 | 2,460.00 | 2,510.50 | 2,489.32 | 732,900 |
| Jul 9, 2024 | 2,465.00 | 2,492.00 | 2,456.00 | 2,468.00 | 2,447.18 | 680,200 |
| Jul 8, 2024 | 2,490.00 | 2,492.00 | 2,455.00 | 2,468.50 | 2,447.67 | 759,500 |
| Jul 5, 2024 | 2,462.50 | 2,496.50 | 2,462.00 | 2,486.50 | 2,465.52 | 920,500 |
| Jul 4, 2024 | 2,424.00 | 2,458.50 | 2,414.50 | 2,444.00 | 2,423.38 | 880,300 |
| Jul 3, 2024 | 2,400.50 | 2,413.00 | 2,370.50 | 2,409.00 | 2,388.67 | 832,100 |
| Jul 2, 2024 | 2,390.00 | 2,432.50 | 2,383.00 | 2,406.50 | 2,386.20 | 604,600 |
| Jul 1, 2024 | 2,437.00 | 2,449.00 | 2,392.50 | 2,412.50 | 2,392.14 | 816,100 |
| Jun 28, 2024 | 2,428.00 | 2,440.00 | 2,377.50 | 2,388.50 | 2,368.35 | 702,800 |
| Jun 27, 2024 | 2,375.50 | 2,409.00 | 2,351.00 | 2,408.50 | 2,388.18 | 814,300 |
| Jun 26, 2024 | 2,352.50 | 2,388.00 | 2,343.00 | 2,380.00 | 2,359.92 | 835,700 |
| Jun 25, 2024 | 2,388.50 | 2,400.00 | 2,331.00 | 2,373.50 | 2,353.47 | 1,597,300 |
| Jun 24, 2024 | 2,286.00 | 2,295.00 | 2,268.00 | 2,275.00 | 2,255.80 | 1,310,700 |
| Jun 21, 2024 | 2,336.00 | 2,358.50 | 2,279.00 | 2,289.00 | 2,269.69 | 1,956,100 |
| Jun 20, 2024 | 2,340.00 | 2,350.50 | 2,285.00 | 2,331.50 | 2,311.83 | 889,100 |
| Jun 19, 2024 | 2,400.00 | 2,406.00 | 2,335.50 | 2,342.00 | 2,322.24 | 668,300 |
| Jun 18, 2024 | 2,400.00 | 2,430.00 | 2,369.00 | 2,400.00 | 2,379.75 | 890,100 |
| Jun 17, 2024 | 2,360.00 | 2,391.00 | 2,316.50 | 2,390.00 | 2,369.83 | 1,120,000 |
| Jun 14, 2024 | 2,313.00 | 2,391.00 | 2,296.00 | 2,384.50 | 2,364.38 | 1,563,500 |
| Jun 13, 2024 | 2,311.50 | 2,328.00 | 2,287.50 | 2,292.50 | 2,273.16 | 743,400 |
| Jun 12, 2024 | 2,321.50 | 2,328.00 | 2,304.00 | 2,315.00 | 2,295.47 | 778,200 |
| Jun 11, 2024 | 2,339.00 | 2,359.00 | 2,330.00 | 2,334.50 | 2,314.80 | 836,500 |
| Jun 10, 2024 | 2,346.00 | 2,348.00 | 2,292.50 | 2,321.00 | 2,301.42 | 787,300 |
| Jun 7, 2024 | 2,298.00 | 2,339.00 | 2,271.00 | 2,330.00 | 2,310.34 | 1,132,500 |
| Jun 6, 2024 | 2,318.00 | 2,349.00 | 2,269.00 | 2,272.00 | 2,252.83 | 1,202,900 |
| Jun 5, 2024 | 2,234.00 | 2,306.50 | 2,207.00 | 2,292.50 | 2,273.16 | 1,338,100 |
| Jun 4, 2024 | 2,235.50 | 2,290.00 | 2,235.50 | 2,276.50 | 2,257.29 | 900,000 |
| Jun 3, 2024 | 2,215.00 | 2,236.50 | 2,202.00 | 2,225.00 | 2,206.23 | 731,600 |
| May 31, 2024 | 2,166.50 | 2,223.00 | 2,165.00 | 2,211.50 | 2,192.84 | 1,283,600 |
| May 30, 2024 | 2,150.00 | 2,176.50 | 2,118.50 | 2,166.50 | 2,148.22 | 1,074,100 |
| May 29, 2024 | 2,183.00 | 2,199.00 | 2,103.50 | 2,114.00 | 2,096.16 | 1,013,700 |
| May 28, 2024 | 2,200.00 | 2,219.00 | 2,196.00 | 2,196.00 | 2,177.47 | 590,500 |
| May 27, 2024 | 2,197.50 | 2,210.00 | 2,174.00 | 2,194.50 | 2,175.98 | 795,900 |
| May 24, 2024 | 2,199.00 | 2,221.50 | 2,189.50 | 2,207.50 | 2,188.87 | 723,800 |
| May 23, 2024 | 2,225.00 | 2,239.00 | 2,216.00 | 2,219.50 | 2,200.77 | 667,700 |
| May 22, 2024 | 2,237.00 | 2,261.50 | 2,221.00 | 2,223.50 | 2,204.74 | 774,400 |
| May 21, 2024 | 2,265.50 | 2,272.50 | 2,245.00 | 2,260.00 | 2,240.93 | 901,500 |
| May 20, 2024 | 2,275.00 | 2,310.00 | 2,266.00 | 2,277.50 | 2,258.28 | 875,900 |
| May 17, 2024 | 2,309.00 | 2,313.50 | 2,265.50 | 2,275.50 | 2,256.30 | 1,103,400 |
| May 16, 2024 | 2,288.00 | 2,326.00 | 2,267.50 | 2,317.50 | 2,297.95 | 1,403,100 |
| May 15, 2024 | 2,369.00 | 2,377.50 | 2,318.00 | 2,320.50 | 2,300.92 | 1,373,100 |
| May 14, 2024 | 2,315.00 | 2,398.00 | 2,315.00 | 2,395.00 | 2,374.79 | 2,543,700 |
| May 13, 2024 | 2,222.50 | 2,310.50 | 2,208.00 | 2,306.50 | 2,287.04 | 3,435,400 |
| May 10, 2024 | 2,134.50 | 2,250.00 | 2,090.00 | 2,186.00 | 2,167.56 | 6,629,800 |
| May 9, 2024 | 2,084.00 | 2,112.00 | 2,068.00 | 2,084.50 | 2,066.91 | 1,221,000 |
| May 8, 2024 | 2,090.00 | 2,092.50 | 2,057.50 | 2,067.50 | 2,050.06 | 1,058,600 |
| May 7, 2024 | 2,068.00 | 2,104.00 | 2,068.00 | 2,094.00 | 2,076.33 | 1,010,500 |
| May 2, 2024 | 2,076.50 | 2,089.50 | 2,062.50 | 2,077.00 | 2,059.48 | 887,200 |
| May 1, 2024 | 2,050.00 | 2,088.00 | 2,050.00 | 2,076.50 | 2,058.98 | 999,300 |
| Apr 30, 2024 | 2,040.00 | 2,098.50 | 2,031.00 | 2,075.00 | 2,057.49 | 1,291,100 |
| Apr 26, 2024 | 2,005.00 | 2,045.00 | 2,004.00 | 2,030.50 | 2,013.37 | 933,700 |
| Apr 25, 2024 | 2,043.50 | 2,052.50 | 2,016.50 | 2,034.00 | 2,016.84 | 715,000 |
| Apr 24, 2024 | 2,000.00 | 2,040.00 | 1,992.50 | 2,033.00 | 2,015.85 | 937,600 |
| Apr 23, 2024 | 2,018.00 | 2,041.00 | 2,007.00 | 2,013.50 | 1,996.51 | 736,700 |
| Apr 22, 2024 | 2,000.50 | 2,038.00 | 2,000.00 | 2,027.00 | 2,009.90 | 1,279,400 |
| Apr 19, 2024 | 1,979.50 | 1,995.00 | 1,935.00 | 1,964.00 | 1,947.43 | 1,173,100 |
| Apr 18, 2024 | 1,965.50 | 1,990.00 | 1,957.50 | 1,982.50 | 1,965.77 | 815,400 |
| Apr 17, 2024 | 1,973.00 | 2,000.00 | 1,955.00 | 1,965.00 | 1,948.42 | 1,403,900 |
| Apr 16, 2024 | 1,952.00 | 1,973.50 | 1,942.50 | 1,969.50 | 1,952.88 | 1,035,300 |
| Apr 15, 2024 | 1,980.50 | 1,993.00 | 1,954.00 | 1,973.50 | 1,956.85 | 1,183,400 |
| Apr 12, 2024 | 2,000.00 | 2,022.00 | 1,992.50 | 2,004.50 | 1,987.59 | 1,149,300 |
| Apr 11, 2024 | 1,975.00 | 1,982.00 | 1,957.50 | 1,976.00 | 1,959.33 | 775,000 |
| Apr 10, 2024 | 1,976.00 | 2,019.50 | 1,976.00 | 1,987.50 | 1,970.73 | 778,200 |
| Apr 9, 2024 | 1,980.00 | 2,008.50 | 1,971.00 | 2,000.50 | 1,983.62 | 899,000 |
| Apr 8, 2024 | 1,940.00 | 1,987.00 | 1,937.50 | 1,980.50 | 1,963.79 | 1,059,300 |
| Apr 5, 2024 | 1,915.00 | 1,932.50 | 1,902.00 | 1,928.50 | 1,912.23 | 863,800 |
| Apr 4, 2024 | 1,960.00 | 1,960.00 | 1,929.00 | 1,935.50 | 1,919.17 | 1,117,300 |
| Apr 3, 2024 | 1,941.00 | 1,953.50 | 1,922.00 | 1,933.50 | 1,917.19 | 1,283,900 |
| Apr 2, 2024 | 2,015.00 | 2,020.00 | 1,941.50 | 1,946.50 | 1,930.08 | 1,434,800 |
| Apr 1, 2024 | 2,013.00 | 2,043.50 | 2,005.00 | 2,026.50 | 2,009.40 | 1,834,000 |
| Mar 29, 2024 | 2,060.00 | 2,086.00 | 1,997.00 | 2,013.00 | 1,996.02 | 3,185,400 |
| Mar 28, 2024 | 27.00 Dividend | |||||
| Mar 28, 2024 | 1,906.00 | 1,914.50 | 1,864.50 | 1,866.50 | 1,850.75 | 1,126,200 |
| Mar 27, 2024 | 1,899.00 | 1,916.00 | 1,893.00 | 1,903.50 | 1,860.67 | 1,220,900 |
| Mar 26, 2024 | 1,870.00 | 1,888.00 | 1,850.50 | 1,884.00 | 1,841.61 | 759,400 |
| Mar 25, 2024 | 1,910.00 | 1,913.50 | 1,869.00 | 1,869.00 | 1,826.94 | 950,300 |
| Mar 22, 2024 | 1,904.00 | 1,909.50 | 1,863.50 | 1,900.50 | 1,857.73 | 1,339,000 |
| Mar 21, 2024 | 1,930.00 | 1,952.50 | 1,905.50 | 1,910.50 | 1,867.51 | 1,426,400 |
| Mar 19, 2024 | 1,894.50 | 1,925.50 | 1,889.00 | 1,925.50 | 1,882.17 | 1,164,500 |
| Mar 18, 2024 | 1,870.00 | 1,907.00 | 1,862.50 | 1,904.00 | 1,861.16 | 1,353,500 |
| Mar 15, 2024 | 1,840.00 | 1,875.50 | 1,836.50 | 1,862.50 | 1,820.59 | 2,012,100 |
| Mar 14, 2024 | 1,800.50 | 1,832.00 | 1,795.50 | 1,826.50 | 1,785.40 | 1,173,400 |
| Mar 13, 2024 | 1,816.00 | 1,820.50 | 1,785.00 | 1,799.50 | 1,759.01 | 1,320,600 |
| Mar 12, 2024 | 1,809.00 | 1,820.00 | 1,777.00 | 1,814.50 | 1,773.67 | 1,244,500 |
| Mar 11, 2024 | 1,793.00 | 1,828.50 | 1,780.50 | 1,798.50 | 1,758.03 | 1,539,700 |
| Mar 8, 2024 | 1,769.00 | 1,804.00 | 1,765.50 | 1,781.50 | 1,741.41 | 1,477,100 |
| Mar 7, 2024 | 1,814.00 | 1,824.50 | 1,781.00 | 1,781.00 | 1,740.92 | 1,294,400 |
| Mar 6, 2024 | 1,786.00 | 1,801.50 | 1,765.50 | 1,790.00 | 1,749.72 | 2,153,200 |
| Mar 5, 2024 | 1,875.00 | 1,875.50 | 1,801.50 | 1,801.50 | 1,760.96 | 1,844,200 |
| Mar 4, 2024 | 1,904.00 | 1,908.00 | 1,865.00 | 1,875.00 | 1,832.81 | 1,655,400 |
| Mar 1, 2024 | 1,908.00 | 1,918.00 | 1,896.00 | 1,901.00 | 1,858.22 | 1,218,500 |
| Feb 29, 2024 | 1,868.00 | 1,889.00 | 1,835.50 | 1,877.00 | 1,834.76 | 1,988,400 |
| Feb 28, 2024 | 1,900.00 | 1,906.50 | 1,863.00 | 1,870.50 | 1,828.41 | 1,769,000 |
| Feb 27, 2024 | 1,902.50 | 1,924.50 | 1,881.50 | 1,898.00 | 1,855.29 | 2,482,400 |
| Feb 26, 2024 | 1,885.00 | 1,914.00 | 1,863.00 | 1,880.00 | 1,837.70 | 2,237,600 |
| Feb 22, 2024 | 1,812.50 | 1,876.00 | 1,812.00 | 1,870.00 | 1,827.92 | 2,799,700 |
| Feb 21, 2024 | 1,795.50 | 1,811.00 | 1,779.50 | 1,807.00 | 1,766.34 | 1,354,500 |
| Feb 20, 2024 | 1,812.00 | 1,815.00 | 1,775.00 | 1,801.00 | 1,760.47 | 1,835,100 |
| Feb 19, 2024 | 1,757.00 | 1,810.50 | 1,736.50 | 1,795.50 | 1,755.10 | 1,968,200 |
| Feb 16, 2024 | 1,725.50 | 1,778.50 | 1,719.00 | 1,763.00 | 1,723.33 | 3,245,400 |
| Feb 15, 2024 | 1,786.50 | 1,796.00 | 1,705.00 | 1,717.00 | 1,678.36 | 4,246,400 |
| Feb 14, 2024 | 1,799.50 | 1,845.00 | 1,771.00 | 1,826.50 | 1,785.40 | 3,922,100 |
| Feb 13, 2024 | 1,921.00 | 1,927.50 | 1,833.50 | 1,849.00 | 1,807.39 | 6,117,600 |
| Feb 9, 2024 | 2,162.00 | 2,218.00 | 1,850.50 | 1,924.50 | 1,881.19 | 7,605,400 |
| Feb 8, 2024 | 2,167.00 | 2,202.50 | 2,161.00 | 2,163.00 | 2,114.33 | 1,624,200 |
| Feb 7, 2024 | 2,200.00 | 2,213.00 | 2,153.00 | 2,184.00 | 2,134.86 | 1,112,400 |
| Feb 6, 2024 | 2,211.00 | 2,215.00 | 2,183.50 | 2,191.00 | 2,141.70 | 1,133,300 |
| Feb 5, 2024 | 2,239.00 | 2,242.50 | 2,203.50 | 2,227.50 | 2,177.38 | 1,632,400 |
| Feb 2, 2024 | 2,167.50 | 2,238.50 | 2,151.50 | 2,216.00 | 2,166.14 | 1,821,500 |
| Feb 1, 2024 | 2,152.50 | 2,164.50 | 2,146.00 | 2,150.50 | 2,102.11 | 1,013,900 |
| Jan 31, 2024 | 2,169.00 | 2,182.00 | 2,138.00 | 2,181.00 | 2,131.92 | 1,132,800 |
| Jan 30, 2024 | 2,163.50 | 2,185.00 | 2,156.50 | 2,166.00 | 2,117.26 | 1,100,500 |
| Jan 29, 2024 | 2,168.00 | 2,187.50 | 2,151.50 | 2,176.00 | 2,127.04 | 814,300 |
| Jan 26, 2024 | 2,158.00 | 2,158.00 | 2,123.00 | 2,138.50 | 2,090.38 | 1,007,100 |
| Jan 25, 2024 | 2,145.50 | 2,165.00 | 2,118.00 | 2,160.00 | 2,111.40 | 1,270,100 |
| Jan 24, 2024 | 2,148.00 | 2,171.50 | 2,143.00 | 2,157.00 | 2,108.46 | 1,332,800 |
| Jan 23, 2024 | 2,162.50 | 2,189.00 | 2,153.00 | 2,165.50 | 2,116.77 | 1,168,100 |
| Jan 22, 2024 | 2,144.50 | 2,163.00 | 2,131.50 | 2,145.50 | 2,097.22 | 1,004,100 |
| Jan 19, 2024 | 2,150.00 | 2,150.00 | 2,113.00 | 2,122.00 | 2,074.25 | 1,044,500 |
| Jan 18, 2024 | 2,104.00 | 2,136.00 | 2,100.50 | 2,129.00 | 2,081.09 | 1,099,100 |
| Jan 17, 2024 | 2,110.00 | 2,131.00 | 2,089.00 | 2,089.00 | 2,041.99 | 1,234,900 |
| Jan 16, 2024 | 2,150.50 | 2,153.00 | 2,096.00 | 2,111.50 | 2,063.99 | 1,712,100 |
| Jan 15, 2024 | 2,170.00 | 2,173.00 | 2,141.50 | 2,153.50 | 2,105.04 | 218,700 |
| Jan 12, 2024 | 2,153.50 | 2,183.00 | 2,127.00 | 2,149.00 | 2,100.64 | 2,424,900 |
| Jan 11, 2024 | 2,180.00 | 2,197.00 | 2,153.50 | 2,163.00 | 2,114.33 | 2,306,900 |
| Jan 10, 2024 | 2,055.00 | 2,174.50 | 2,049.00 | 2,152.50 | 2,104.06 | 3,032,200 |
| Jan 9, 2024 | 2,064.00 | 2,076.00 | 2,032.50 | 2,057.00 | 2,010.71 | 1,145,300 |
| Jan 5, 2024 | 2,076.00 | 2,079.50 | 2,032.00 | 2,039.50 | 1,993.61 | 1,364,300 |
| Jan 4, 2024 | 1,999.50 | 2,069.50 | 1,983.00 | 2,060.00 | 2,013.65 | 2,257,100 |
| Dec 29, 2023 | 1,980.00 | 1,991.00 | 1,958.50 | 1,972.00 | 1,927.63 | 808,900 |
| Dec 28, 2023 | 1,993.00 | 1,999.00 | 1,961.00 | 1,974.50 | 1,930.07 | 860,200 |
| Dec 27, 2023 | 1,925.00 | 1,983.00 | 1,924.00 | 1,981.50 | 1,936.91 | 1,122,400 |
| Dec 26, 2023 | 1,938.50 | 1,941.00 | 1,923.00 | 1,932.00 | 1,888.53 | 765,100 |
| Dec 25, 2023 | 1,960.00 | 1,965.00 | 1,918.00 | 1,921.50 | 1,878.26 | 680,900 |
| Dec 22, 2023 | 1,942.00 | 1,971.50 | 1,932.50 | 1,938.00 | 1,894.39 | 1,358,200 |
| Dec 21, 2023 | 1,942.00 | 1,948.50 | 1,929.00 | 1,935.50 | 1,891.95 | 821,000 |
| Dec 20, 2023 | 1,977.50 | 1,986.50 | 1,953.50 | 1,954.50 | 1,910.52 | 1,301,000 |
| Dec 19, 2023 | 1,942.50 | 1,964.50 | 1,925.50 | 1,961.50 | 1,917.36 | 1,182,800 |
| Dec 18, 2023 | 1,957.50 | 1,960.00 | 1,926.00 | 1,937.00 | 1,893.41 | 1,322,500 |
| Dec 15, 2023 | 1,950.00 | 1,990.00 | 1,935.50 | 1,971.50 | 1,927.14 | 1,792,600 |
| Dec 14, 2023 | 1,989.00 | 2,027.50 | 1,933.50 | 1,946.50 | 1,902.70 | 3,174,100 |
| Dec 13, 2023 | 2,016.00 | 2,037.50 | 2,000.50 | 2,031.00 | 1,985.30 | 1,354,700 |
| Dec 12, 2023 | 2,105.00 | 2,105.50 | 2,016.00 | 2,016.00 | 1,970.64 | 1,965,500 |
| Dec 11, 2023 | 2,075.00 | 2,100.50 | 2,068.00 | 2,100.50 | 2,053.23 | 1,448,600 |
| Dec 8, 2023 | 2,100.00 | 2,116.00 | 2,074.00 | 2,075.50 | 2,028.80 | 1,532,700 |
| Dec 7, 2023 | 2,099.00 | 2,122.50 | 2,087.00 | 2,091.50 | 2,044.44 | 1,536,100 |
| Dec 6, 2023 | 2,094.50 | 2,115.00 | 2,059.00 | 2,108.00 | 2,060.57 | 1,809,500 |
| Dec 5, 2023 | 2,148.00 | 2,159.00 | 2,107.50 | 2,109.50 | 2,062.03 | 1,212,800 |
| Dec 4, 2023 | 2,163.50 | 2,181.00 | 2,143.00 | 2,148.50 | 2,100.15 | 1,205,700 |
| Dec 1, 2023 | 2,148.00 | 2,158.00 | 2,133.00 | 2,154.00 | 2,105.53 | 1,434,400 |
| Nov 30, 2023 | 2,129.00 | 2,149.50 | 2,110.50 | 2,147.50 | 2,099.18 | 1,458,000 |
| Nov 29, 2023 | 2,141.00 | 2,163.00 | 2,140.50 | 2,141.50 | 2,093.31 | 1,019,600 |
| Nov 28, 2023 | 2,169.00 | 2,177.00 | 2,141.00 | 2,152.50 | 2,104.06 | 1,127,100 |
| Nov 27, 2023 | 2,190.00 | 2,198.00 | 2,158.50 | 2,160.50 | 2,111.88 | 1,243,500 |
| Nov 24, 2023 | 2,216.00 | 2,216.00 | 2,179.00 | 2,179.00 | 2,129.97 | 862,500 |
| Nov 22, 2023 | 2,218.00 | 2,237.50 | 2,193.00 | 2,197.50 | 2,148.05 | 993,000 |
| Nov 21, 2023 | 2,217.00 | 2,220.00 | 2,175.00 | 2,210.00 | 2,160.27 | 1,290,500 |
| Nov 20, 2023 | 2,210.50 | 2,236.00 | 2,206.00 | 2,222.00 | 2,172.00 | 1,637,900 |
Related Tickers
9697.T Capcom Co., Ltd.
3,367.00
-2.91%
9684.T Square Enix Holdings Co., Ltd.
5,543.00
-0.57%
9766.T Konami Group Corporation
14,465.00
+0.24%
THUNDR.ST Thunderful Group AB
0.8990
+5.64%
7974.T Nintendo Co., Ltd.
8,218.00
+0.22%
CCOEY Capcom Co., Ltd.
11.24
-1.66%
7NX.SG NEXON Co., Ltd.
12.20
+0.83%
BCS.WA Big Cheese Studio Spolka Akcyjna
12.68
+0.16%
EI4.BE Square Enix Holdings Co Ltd
34.02
+0.77%
DB7.SG Digital Bros SpA
8.68
+2.36%