Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Sega Sammy Holdings Inc. logo
6460.T
Sega Sammy Holdings Inc.
06:30:00
2114.5 ¥
0.0000 (%0.00)
Previous Close: 2130
Day Low₺2078
Day High₺2126.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6460.T: Sega Sammy Holdings Inc. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,559.7143
CLOSE 3,557.4898

Low

LOW 2,775

High

HIGH 4,830
DATEOPENHIGHLOWCLOSE
01/04/20052,7902,8002,7752,790
01/05/20052,7852,8052,7752,780
01/06/20052,7752,8202,7752,800
01/07/20052,8502,8852,8002,865
01/11/20052,9252,9702,8902,960
01/12/20052,9352,9802,9202,945
01/13/20052,9703,0002,9502,990
01/14/20053,0003,1152,9903,085
01/17/20053,1503,1653,1153,150
01/18/20053,1503,1553,0703,100
01/19/20053,0803,0953,0303,060
01/20/20053,0153,0453,0103,025
01/21/20053,0503,1103,0053,100
01/24/20053,1053,2353,0953,215
01/25/20053,1653,2053,1403,140
01/26/20053,1603,1903,1203,190
01/27/20053,1903,2103,1553,165
01/28/20053,1853,2303,1653,210
01/31/20053,3003,3403,2503,335
02/01/20053,3353,3553,3053,340
02/02/20053,2953,3253,2753,280
02/03/20053,2403,3003,2103,240
02/04/20053,2653,3603,2353,280
02/07/20053,3003,3203,2603,290
02/08/20053,2753,3053,2453,250
02/09/20053,2653,2653,2103,240
02/10/20053,2403,2453,2153,245
02/14/20053,2953,3403,2653,330
02/15/20053,3203,3653,3053,345
02/16/20053,3003,3303,2703,310
02/17/20053,2903,3003,2503,285
02/18/20053,2653,2753,2403,260
02/21/20053,2603,2603,2303,240
02/22/20053,2603,2653,1853,185
02/23/20053,1353,2353,1203,230
02/24/20053,2453,2503,1803,225
02/25/20053,2253,2653,1803,265
02/28/20053,2653,2753,2403,270
03/01/20053,2753,2753,2303,230
03/02/20053,2603,2703,2353,265
03/03/20053,2503,2603,2203,225
03/04/20053,2103,2153,1803,195
03/07/20053,2203,2253,1903,210
03/08/20053,2053,2603,1953,260
03/09/20053,2503,2953,2403,255
03/10/20053,2353,2553,1453,160
03/11/20053,1453,1503,0853,120
03/14/20053,0803,1053,0153,025
03/15/20053,0353,0753,0053,050
03/16/20053,0853,1403,0553,130
03/17/20053,1353,2153,1353,175
03/18/20053,2203,2703,1953,250
03/22/20053,2753,3253,2553,285
03/23/20053,2903,3103,2253,255
03/24/20053,2703,3153,2653,315
03/25/20053,3303,3553,2953,315
03/28/20053,2703,2753,2353,245
03/29/20053,2603,2853,2403,245
03/30/20053,2103,2453,1703,220
03/31/20053,2353,2603,1853,260
04/01/20053,2403,2953,2053,275
04/04/20053,2803,3153,2753,310
04/05/20053,3103,3353,2803,280
04/06/20053,3203,3253,3003,310
04/07/20053,3003,3103,2703,295
04/08/20053,2953,3003,2653,280
04/11/20053,2503,2603,2303,245
04/12/20053,2253,2253,1403,190
04/13/20053,1803,2103,1603,180
04/14/20053,1753,2003,1303,180
04/15/20053,1553,1653,1253,140
04/18/20053,0403,0753,0053,040
04/19/20052,9803,0752,9753,035
04/20/20053,0603,0903,0303,055
04/21/20053,0203,0402,9403,040
04/22/20053,0703,0803,0303,075
04/25/20053,0603,0903,0553,090
04/26/20053,0903,0903,0503,050
04/27/20053,0353,0753,0353,075
04/28/20053,0753,0853,0503,085
05/02/20053,0653,0803,0503,060
05/06/20053,0853,0853,0553,065
05/09/20053,0803,0803,0403,060
05/10/20053,0753,1303,0703,130
05/11/20053,0953,1103,0603,070
05/12/20053,0553,0953,0553,085
05/13/20053,0603,0653,0053,025
05/16/20052,9753,0202,9703,015
05/17/20053,0153,0202,8702,895
05/18/20052,9452,9802,9252,975
05/19/20053,0003,0002,9453,000
05/20/20053,0003,0002,9552,970
05/23/20052,9202,9302,8152,835
05/24/20052,8252,9152,8152,900
05/25/20053,0003,0052,9402,955
05/26/20052,9503,0052,9052,990
05/27/20053,0403,1853,0203,120
05/30/20053,1453,1953,1353,135
05/31/20053,1403,1603,0903,135
06/01/20053,1103,1503,1103,120
06/02/20053,1403,1953,1353,195
06/03/20053,2153,2503,2003,205
06/06/20053,1803,1903,1403,165
06/07/20053,1703,2503,1503,245
06/08/20053,2503,2903,2453,280
06/09/20053,2853,2853,2453,270
06/10/20053,2853,2853,2653,270
06/13/20053,2703,3053,2553,290
06/14/20053,2703,2753,2153,220
06/15/20053,2003,2353,1953,230
06/16/20053,2403,2503,2203,220
06/17/20053,2953,2953,2603,280
06/20/20053,2853,3403,2753,335
06/21/20053,3253,3303,2953,305
06/22/20053,3303,3453,3253,335
06/23/20053,3403,3603,3303,355
06/24/20053,3453,4203,3403,380
06/27/20053,3803,3953,2953,320
06/28/20053,3503,3953,3453,380
06/29/20053,4003,4803,3903,435
06/30/20053,4403,4603,4003,400
07/01/20053,4903,5053,4603,465
07/04/20053,5003,5103,4803,495
07/05/20053,5003,5203,4703,475
07/06/20053,5053,5503,4853,545
07/07/20053,5703,6103,5553,595
07/08/20053,5953,5953,5453,545
07/11/20053,5853,6203,5353,535
07/12/20053,5403,5503,4353,440
07/13/20053,4653,4903,4353,490
07/14/20053,5003,5603,4953,525
07/15/20053,5703,5803,5503,555
07/19/20053,5503,5553,5003,510
07/20/20053,5203,5603,5203,545
07/21/20053,5353,5453,5103,515
07/22/20053,5053,5053,4603,480
07/25/20053,5003,5053,4303,460
07/26/20053,4453,4653,4153,445
07/27/20053,4403,4703,4403,450
07/28/20053,4553,4803,4553,470
07/29/20053,4853,4903,4653,475
08/01/20053,4803,5603,4753,540
08/02/20053,5453,5553,5153,520
08/03/20053,5453,5853,5403,560
08/04/20053,5503,6003,5253,595
08/05/20053,5903,6753,5853,630
08/08/20053,6003,6403,5703,640
08/09/20053,6453,7003,6403,695
08/10/20053,7203,7603,7153,730
08/11/20053,7703,7753,7453,745
08/12/20053,7553,7903,7253,780
08/15/20053,7853,9303,7803,910
08/16/20053,9604,0003,9303,940
08/17/20053,9153,9603,9153,915
08/18/20053,8853,9503,8253,865
08/19/20053,8653,8753,8153,825
08/22/20053,8753,9403,8503,935
08/23/20053,9253,9353,8953,895
08/24/20053,8453,8753,8353,840
08/25/20053,8053,9003,8053,830
08/26/20053,8653,9053,8403,905
08/29/20053,9303,9453,9153,930
08/30/20053,9003,9603,9003,930
08/31/20053,9354,1353,9054,050
09/01/20054,1004,1504,0604,070
09/02/20054,1154,1504,0554,150
09/05/20054,2004,3154,1954,270
09/06/20054,1204,1804,0604,080
09/07/20054,0754,1103,9504,015
09/08/20053,9653,9803,8653,920
09/09/20053,9003,9703,8253,935
09/12/20054,0354,0403,9654,010
09/13/20054,0154,0353,9954,010
09/14/20054,0154,0503,9854,015
09/15/20054,0504,0804,0454,060
09/16/20054,1554,1604,1154,135
09/20/20054,1254,1654,1104,120
09/21/20054,1004,1104,0754,105
09/22/20054,1204,2154,1154,215
09/26/20054,2404,2454,1504,195
09/27/20054,2004,4004,2004,230
09/28/20054,3304,3804,2704,270
09/29/20054,3004,3604,2804,330
09/30/20054,5504,8304,4304,480
10/03/20054,4504,5704,3404,380
10/04/20054,4404,4904,3304,390
10/05/20054,4304,4504,3304,360
10/06/20054,3104,3404,2604,280
10/07/20054,3504,4004,2804,280
10/11/20054,3204,3704,2904,350
10/12/20054,4504,4704,3604,440
10/13/20054,4004,4504,3504,440
10/14/20054,3704,4304,3304,350
10/17/20054,3504,3904,2904,290
10/18/20054,3104,3504,2904,300
10/19/20054,2104,2904,1404,170
10/20/20054,1604,2304,0304,230
10/21/20054,1304,1704,0804,130
10/24/20054,1704,2204,1304,160
10/25/20054,1904,2104,1304,160
10/26/20054,1804,2304,1704,190
10/27/20054,1404,1604,1004,140
10/28/20054,1504,1904,1104,160
10/31/20054,1504,2004,1404,160
11/01/20054,2004,2204,1604,170
11/02/20054,2004,2004,1104,130
11/04/20054,1404,1904,0904,100
11/07/20054,1304,1304,0504,090
11/08/20054,0204,0303,8403,880
11/09/20053,8103,9103,7203,840
11/10/20053,9403,9903,8503,910
11/11/20053,8803,9403,8703,880
11/14/20053,9103,9203,7403,740
11/15/20053,8303,8803,7103,810
11/16/20054,0104,0303,9103,950
11/17/20054,3104,3504,0004,200
11/18/20054,3104,3804,2304,260
11/21/20054,3404,3904,2304,300
11/22/20054,1504,2304,1004,160
11/24/20054,1604,1704,0504,080
11/25/20054,0404,0704,0104,020
11/28/20054,0504,1204,0304,110
11/29/20054,0204,0503,9203,950
11/30/20053,8803,9703,8203,850
12/01/20053,8303,9103,7403,890
12/02/20053,8903,9503,7703,930
12/05/20053,9904,0103,9203,930
12/06/20053,9504,0203,9203,930
12/07/20053,9603,9903,8803,900
12/08/20053,7903,8903,7703,800
12/09/20053,7603,8303,7603,770
12/12/20053,8203,9503,8103,930
12/13/20053,9704,0303,9004,010
12/14/20053,9604,1203,8803,920
12/15/20053,9703,9803,8603,910
12/16/20053,9203,9203,8103,850
12/19/20053,9103,9603,8503,950
12/20/20053,9103,9603,8803,940
12/21/20054,0004,0803,9403,970
12/22/20053,9503,9703,9103,930
12/26/20053,9103,9703,9003,950
12/27/20053,9603,9903,9203,940
12/28/20053,9203,9903,9103,970
12/29/20053,9804,0503,9704,000
12/30/20054,0004,0003,9403,950