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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,472.5	2,441	2,441	2,480	2,438	959,800
February 19, 2026	2,545	2,494	2,494	2,545	2,483.5	1.47M
February 18, 2026	2,570.5	2,546.5	2,546.5	2,597.5	2,526	1.75M
February 17, 2026	2,591	2,568.5	2,568.5	2,649	2,549	2.37M
February 16, 2026	2,524.5	2,617	2,617	2,705	2,468.5	4.71M
February 13, 2026	2,360	2,374.5	2,374.5	2,441	2,273	3.69M
February 12, 2026	2,402.5	2,360	2,360	2,417.5	2,360	1.07M
February 10, 2026	2,350	2,389.5	2,389.5	2,425	2,348	1.04M
February 09, 2026	2,382	2,355	2,355	2,388	2,352	904,700
February 06, 2026	2,398.5	2,368.5	2,368.5	2,406	2,349	872,600
February 05, 2026	2,410.5	2,415.5	2,415.5	2,427	2,366	905,100
February 04, 2026	2,380	2,363	2,363	2,389.5	2,356.5	1.13M
February 03, 2026	2,379	2,414	2,414	2,439	2,360.5	1.04M
February 02, 2026	2,410.5	2,392.5	2,392.5	2,420	2,379	1.31M
January 30, 2026	2,390.5	2,420.5	2,420.5	2,432	2,381	1.13M
January 29, 2026	2,372	2,387	2,387	2,390	2,342	847,100
January 28, 2026	2,363	2,341	2,341	2,369	2,338	651,800
January 27, 2026	2,385	2,379.5	2,379.5	2,399	2,366.5	587,500
January 26, 2026	2,420.5	2,390.5	2,390.5	2,436.5	2,385	767,500
January 23, 2026	2,419	2,452.5	2,452.5	2,469	2,414	932,300
January 22, 2026	2,414	2,394	2,394	2,418.5	2,390.5	677,400
January 21, 2026	2,421	2,385.5	2,385.5	2,435.5	2,380.5	1.03M
January 20, 2026	2,451.5	2,452	2,452	2,505	2,450	825,700
January 19, 2026	2,394	2,455	2,455	2,463	2,372	1.07M
January 16, 2026	2,435	2,411	2,411	2,445	2,397	998,200
January 15, 2026	2,465	2,452	2,452	2,471	2,442.5	846,300
January 14, 2026	2,465.5	2,478	2,478	2,510	2,465.5	866,400
January 13, 2026	2,501	2,463	2,463	2,515	2,456	856,800
January 09, 2026	2,515	2,496.5	2,496.5	2,522	2,483.5	867,600
January 08, 2026	2,493	2,523	2,523	2,529.5	2,490	879,100
January 07, 2026	2,491	2,503	2,503	2,505.5	2,450.5	863,800
January 06, 2026	2,477	2,507	2,507	2,536	2,473	1.01M
January 05, 2026	2,456	2,451.5	2,451.5	2,471	2,413	903,300
December 30, 2025	2,472	2,448	2,448	2,495	2,448	715,700
December 29, 2025	2,471	2,459	2,459	2,494.5	2,445	813,900
December 26, 2025	2,472	2,470.5	2,470.5	2,487.5	2,460	540,200
December 25, 2025	2,472	2,461	2,461	2,473.5	2,448	535,000
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

Sega Sammy Holdings Inc. (6460.T) JPX