Sega Sammy Holdings Inc. - 6460.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,506.5	2,450	2,450	2,516	2,448	697,700
December 23, 2025	2,446.5	2,496	2,496	2,544	2,434.5	1.39M
December 22, 2025	2,502	2,429.5	2,429.5	2,510	2,418	1.29M
December 19, 2025	2,466	2,463.5	2,463.5	2,487	2,451.5	1.08M
December 18, 2025	2,483	2,497	2,497	2,508.5	2,469	506,000
December 17, 2025	2,477	2,475.5	2,475.5	2,484.5	2,445.5	566,400
December 16, 2025	2,501	2,467	2,467	2,514	2,467	805,700
December 15, 2025	2,571	2,527	2,527	2,573	2,517	766,000
December 12, 2025	2,596	2,551.5	2,551.5	2,623	2,548	894,400
December 11, 2025	2,615.5	2,582	2,582	2,620.5	2,548	953,400
December 10, 2025	2,648	2,607.5	2,607.5	2,652	2,565	1.53M
December 09, 2025	2,679	2,666	2,666	2,693	2,651.5	1.11M
December 08, 2025	2,651.5	2,673	2,673	2,694	2,644.5	753,700
December 05, 2025	2,680.5	2,627	2,627	2,687	2,623	1.1M
December 04, 2025	2,647	2,692	2,692	2,692	2,644	896,800
December 03, 2025	2,653	2,647	2,647	2,669	2,627	1.04M
December 02, 2025	2,706	2,692.5	2,692.5	2,732	2,681	1.51M
December 01, 2025	2,725.5	2,695.5	2,695.5	2,770.5	2,682.5	1.21M
November 28, 2025	2,700	2,681	2,681	2,741.5	2,681	900,500
November 27, 2025	2,710	2,704.5	2,704.5	2,750.5	2,696.5	943,400
November 26, 2025	2,665	2,710	2,710	2,710	2,651	772,400
November 25, 2025	2,706.5	2,646.5	2,646.5	2,708.5	2,635.5	1.38M
November 21, 2025	2,616	2,668.5	2,668.5	2,669.5	2,613	1.14M
November 20, 2025	2,589	2,602	2,602	2,633	2,560.5	1.33M
November 19, 2025	2,539.5	2,543.5	2,543.5	2,575	2,529	1.55M
November 18, 2025	2,524.5	2,527.5	2,527.5	2,564.5	2,490	1.47M
November 17, 2025	2,502	2,543	2,543	2,543	2,484	1.76M
November 14, 2025	2,499.5	2,524.5	2,524.5	2,542	2,497.5	829,500
November 13, 2025	2,540	2,499	2,499	2,577	2,493	1.41M
November 12, 2025	2,545	2,563.5	2,563.5	2,572	2,529.5	850,200
November 11, 2025	2,472	2,545	2,545	2,566	2,461.5	1.47M
November 10, 2025	2,658.5	2,485	2,485	2,670	2,445	2.34M
November 07, 2025	2,725	2,644.5	2,644.5	2,756	2,597	3.11M
November 06, 2025	2,860	2,774	2,774	2,877.5	2,774	846,500
November 05, 2025	2,819.5	2,833	2,833	2,870.5	2,808	798,700
November 04, 2025	2,829	2,831	2,831	2,846	2,769	907,600
October 31, 2025	2,817.5	2,855	2,855	2,869	2,810	1.1M
October 30, 2025	2,773.5	2,814.5	2,814.5	2,820	2,770	685,300
October 29, 2025	2,806.5	2,804	2,804	2,835	2,792	874,700
October 28, 2025	2,880	2,850	2,850	2,899.5	2,850	776,500
October 27, 2025	2,905	2,905	2,905	2,928	2,886.5	841,400
October 24, 2025	2,914	2,903	2,903	2,941.5	2,883	1.2M
October 23, 2025	2,999	2,953.5	2,953.5	3,014	2,941	1.29M
October 22, 2025	3,014	2,932	2,932	3,027	2,931	898,700
October 21, 2025	2,910	3,012	3,012	3,074	2,904	1.05M
October 20, 2025	2,937	2,904	2,904	2,977.5	2,888.5	976,800
October 17, 2025	2,867.5	2,865.5	2,865.5	2,877.5	2,830	774,700
October 16, 2025	2,881	2,885.5	2,885.5	2,916.5	2,861.5	664,700
October 15, 2025	2,878	2,911	2,911	2,918	2,853.5	806,200
October 14, 2025	2,944.5	2,886.5	2,886.5	2,973	2,883.5	1.1M
October 10, 2025	3,050	3,004	3,004	3,064	3,000	795,900
October 09, 2025	3,108	3,101	3,101	3,127	3,081	551,500
October 08, 2025	3,088	3,078	3,078	3,144	3,075	798,400
October 07, 2025	3,087	3,050	3,050	3,096	3,030	671,800
October 06, 2025	3,100	3,096	3,096	3,100	3,027	813,900
October 03, 2025	3,081	3,039	3,039	3,102	3,026	712,800
October 02, 2025	3,120	3,069	3,069	3,126	3,048	588,900
October 01, 2025	3,123	3,127	3,127	3,151	3,087	1.01M
September 30, 2025	3,141	3,116	3,116	3,169	3,110	748,900
September 29, 2025	3,175	3,142	3,142	3,257	3,132	884,200

Sega Sammy Holdings Inc. (6460.T) JPX