6460.T: Sega Sammy Holdings Inc. Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,636.6667

CLOSE 2,632.6667

Low

LOW 2,285

High

HIGH 2,850

DATE	OPEN	HIGH	LOW	CLOSE
10/04/2004	2,695	2,715	2,660	2,685
10/05/2004	2,700	2,735	2,690	2,720
10/06/2004	2,710	2,720	2,675	2,690
10/07/2004	2,680	2,685	2,605	2,605
10/08/2004	2,610	2,610	2,550	2,550
10/12/2004	2,535	2,535	2,480	2,490
10/13/2004	2,440	2,490	2,360	2,490
10/14/2004	2,510	2,540	2,460	2,525
10/15/2004	2,495	2,530	2,475	2,495
10/18/2004	2,500	2,500	2,410	2,435
10/19/2004	2,450	2,460	2,405	2,435
10/20/2004	2,425	2,435	2,375	2,420
10/21/2004	2,400	2,425	2,365	2,370
10/22/2004	2,370	2,395	2,325	2,360
10/25/2004	2,325	2,410	2,285	2,355
10/26/2004	2,400	2,420	2,360	2,400
10/27/2004	2,410	2,435	2,380	2,400
10/28/2004	2,410	2,450	2,405	2,430
10/29/2004	2,425	2,465	2,390	2,460
11/01/2004	2,485	2,540	2,445	2,520
11/02/2004	2,525	2,525	2,470	2,475
11/04/2004	2,490	2,520	2,485	2,485
11/05/2004	2,500	2,505	2,470	2,500
11/08/2004	2,525	2,525	2,470	2,470
11/09/2004	2,510	2,570	2,505	2,560
11/10/2004	2,590	2,625	2,575	2,610
11/11/2004	2,600	2,610	2,535	2,535
11/12/2004	2,580	2,705	2,580	2,660
11/15/2004	2,705	2,720	2,690	2,700
11/16/2004	2,695	2,700	2,665	2,680
11/17/2004	2,710	2,745	2,665	2,740
11/18/2004	2,790	2,820	2,765	2,780
11/19/2004	2,775	2,785	2,720	2,725
11/22/2004	2,690	2,705	2,665	2,675
11/24/2004	2,705	2,800	2,690	2,800
11/25/2004	2,795	2,800	2,765	2,775
11/26/2004	2,775	2,800	2,770	2,775
11/29/2004	2,745	2,775	2,710	2,730
11/30/2004	2,720	2,745	2,680	2,725
12/01/2004	2,700	2,705	2,680	2,700
12/02/2004	2,725	2,735	2,680	2,680
12/03/2004	2,720	2,770	2,700	2,755
12/06/2004	2,735	2,765	2,715	2,730
12/07/2004	2,725	2,740	2,685	2,690
12/08/2004	2,745	2,760	2,730	2,750
12/09/2004	2,750	2,775	2,735	2,735
12/10/2004	2,750	2,750	2,680	2,685
12/13/2004	2,725	2,740	2,700	2,725
12/14/2004	2,725	2,730	2,695	2,715
12/15/2004	2,820	2,850	2,735	2,825
12/16/2004	2,805	2,845	2,800	2,800
12/17/2004	2,780	2,800	2,750	2,795
12/20/2004	2,755	2,775	2,750	2,750
12/21/2004	2,750	2,760	2,730	2,750
12/22/2004	2,755	2,765	2,730	2,765
12/24/2004	2,750	2,765	2,745	2,755
12/27/2004	2,750	2,795	2,750	2,770
12/28/2004	2,775	2,780	2,760	2,770
12/29/2004	2,785	2,785	2,755	2,765
12/30/2004	2,775	2,830	2,775	2,815

Menu

Create your free account now!

6460.T: Sega Sammy Holdings Inc. Historical Data

2004 Historical Chart

Average

Low

High