Sega Sammy Holdings Inc. (6460.T) JPX

2,904.00

+38.5(+1.34%)

Updated at October 20 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20252,867.52,865.52,865.52,877.52,830774,700
October 16, 20252,8812,885.52,885.52,916.52,861.5664,700
October 15, 20252,8782,9112,9112,9182,853.5806,200
October 14, 20252,944.52,886.52,886.52,9732,883.51.1M
October 10, 20253,0503,0043,0043,0643,000795,900
October 09, 20253,1083,1013,1013,1273,081551,500
October 08, 20253,0883,0783,0783,1443,075798,400
October 07, 20253,0873,0503,0503,0963,030671,800
October 06, 20253,1003,0963,0963,1003,027813,900
October 03, 20253,0813,0393,0393,1023,026712,800
October 02, 20253,1203,0693,0693,1263,048588,900
October 01, 20253,1233,1273,1273,1513,0871.01M
September 30, 20253,1413,1163,1163,1693,110748,900
September 29, 20253,1753,1423,1423,2573,132884,200
September 26, 20253,1043,1983,1713,2013,0891.06M
September 25, 20253,1943,1213,094.653,2063,116944,000
September 24, 20253,1453,2143,186.863,2483,1261.48M
September 22, 20253,0733,0873,060.943,1223,066640,100
September 19, 20253,1123,0363,010.373,1303,0361.46M
September 18, 20253,1493,1393,112.53,1643,108634,300
September 17, 20253,1103,1423,115.473,1523,103634,300
September 16, 20253,1103,1273,100.63,1563,101563,100
September 12, 20253,1453,1583,1583,1713,120649,700
September 11, 20253,1663,1453,1453,1673,100750,500
September 10, 20253,1973,1773,1773,2483,177778,900
September 09, 20253,1753,2263,2263,2313,137847,000
September 08, 20253,1093,1543,1543,1783,084657,100
September 05, 20253,1143,0943,0943,1223,071488,700
September 04, 20253,0553,0993,0993,1163,045457,000
September 03, 20253,0653,0623,0623,0843,055590,800
September 02, 20253,1213,0853,0853,1483,083658,200
September 01, 20253,0703,1093,1093,1213,056573,000
August 29, 20253,0853,0723,0723,1153,072772,500
August 28, 20253,1113,0713,0713,1253,051627,400
August 27, 20253,1303,0853,0853,1433,070642,100
August 26, 20253,2003,1303,1303,2003,125985,800
August 25, 20253,2853,2053,2053,2903,205795,300
August 22, 20253,3063,2893,2893,3253,271499,800
August 21, 20253,2843,2803,2803,2883,234569,700
August 20, 20253,3553,2813,2813,3673,2331.44M
August 19, 20253,4643,4163,4163,4853,3651.03M
August 18, 20253,4003,4403,4403,4753,3761.14M
August 15, 20253,3793,3423,3423,3893,3141.13M
August 14, 20253,3503,3503,3503,3933,3261.14M
August 13, 20253,3513,4053,4053,4553,3351.43M
August 12, 20253,2803,3753,3753,3973,2261.98M
August 08, 20253,1603,3063,3063,3493,0654.76M
August 07, 20253,1213,1483,1483,1733,109780,300
August 06, 20253,0903,1323,1323,1373,088656,200
August 05, 20253,1193,0963,0963,1203,064408,700
August 04, 20253,0403,0853,0853,0953,033678,000
August 01, 20253,1003,1393,1393,1393,090696,100
July 31, 20253,0673,1053,1053,1213,046781,500
July 30, 20253,0503,0813,0813,0893,033531,200
July 29, 20253,0203,0603,0603,0623,014641,300
July 28, 20253,0653,0293,0293,0903,014706,900
July 25, 20253,1173,0603,0603,1203,048729,100
July 24, 20253,1383,0933,0933,1503,086796,900
July 23, 20253,0923,0993,0993,1153,046804,900
July 22, 20253,1003,0893,0893,1433,076744,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved