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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,149.1434
CLOSE 2,146.9221

Low

LOW 1,303

High

HIGH 3,450
DATEOPENHIGHLOWCLOSE
01/04/20073,2403,2403,1803,210
01/05/20073,2103,2103,1503,180
01/09/20073,2003,2103,1703,200
01/10/20073,1903,2003,1303,140
01/11/20073,1303,1703,1203,150
01/12/20073,1603,2303,1503,210
01/15/20073,2103,2403,2103,220
01/16/20073,2403,4503,2303,410
01/17/20073,3603,3903,3103,380
01/18/20073,3803,3903,3403,380
01/19/20073,2803,3103,1903,250
01/22/20073,2503,3603,2303,310
01/23/20073,2703,2803,2203,220
01/24/20073,2403,2503,1903,220
01/25/20073,2503,2603,1803,200
01/26/20073,1603,1703,0103,090
01/29/20073,0803,1603,0803,090
01/30/20073,1003,2003,0803,150
01/31/20073,1603,1603,0903,110
02/01/20073,1303,1403,0703,070
02/02/20073,1503,1903,1103,130
02/05/20073,2003,2003,0703,080
02/06/20073,1403,1903,1103,190
02/07/20073,1403,1402,9903,020
02/08/20072,9303,0202,7902,840
02/09/20072,9102,9152,8552,900
02/13/20072,9102,9152,8202,845
02/14/20072,8752,9002,8202,880
02/15/20072,8952,9352,8902,915
02/16/20072,9352,9652,9152,950
02/19/20072,9602,9652,9102,935
02/20/20072,9302,9752,9252,960
02/21/20072,9853,0302,9753,020
02/22/20073,0303,1603,0203,140
02/23/20073,1403,1403,0203,090
02/26/20073,0403,0903,0103,040
02/27/20073,0803,1003,0203,060
02/28/20072,9202,9902,9052,965
03/01/20072,9802,9802,9152,940
03/02/20072,9452,9452,9002,920
03/05/20072,8802,8802,8102,840
03/06/20072,8102,9352,8102,925
03/07/20072,9652,9852,8452,845
03/08/20072,8502,9352,8302,935
03/09/20072,9402,9552,9152,935
03/12/20072,9402,9702,9402,955
03/13/20072,9452,9502,9102,910
03/14/20072,8402,8702,8302,845
03/15/20072,8552,8752,8452,850
03/16/20072,8452,8452,7152,780
03/19/20072,7402,7802,7102,760
03/20/20072,7352,7402,6352,655
03/22/20072,6952,7002,5752,650
03/23/20072,6552,6552,5902,605
03/26/20072,6102,6452,5952,600
03/27/20072,5802,5802,5352,545
03/28/20072,5252,5452,5052,530
03/29/20072,5552,6452,5552,620
03/30/20072,6552,7702,6552,750
04/02/20072,7502,7752,7052,720
04/03/20072,7552,7752,6702,725
04/05/20072,6552,7102,6402,695
04/06/20072,6802,6902,6502,660
04/09/20072,6752,7052,6702,685
04/10/20072,7152,8102,7002,785
04/11/20072,7802,8102,7402,805
04/12/20072,7852,7902,7302,745
04/13/20072,7652,7852,7352,735
04/16/20072,7602,7652,6852,700
04/17/20072,7152,7402,6902,735
04/18/20072,7402,9352,7352,900
04/19/20072,8802,9302,8452,860
04/20/20072,8902,8902,7552,755
04/23/20072,7652,8252,7452,765
04/24/20072,7552,7552,7052,725
04/25/20072,7602,7752,7152,735
04/26/20072,7552,7602,7152,715
04/27/20072,7152,7452,6902,720
05/01/20072,7452,8752,7302,835
05/02/20072,8002,8402,7602,805
05/07/20072,8852,9252,8502,905
05/08/20072,9102,9402,8702,930
05/09/20072,9553,0302,9503,010
05/10/20072,9802,9852,9152,940
05/11/20072,8702,9002,8502,895
05/14/20072,4952,4952,4952,495
05/15/20072,2152,3852,1752,355
05/16/20072,2952,3052,2502,250
05/17/20072,2552,2852,1802,185
05/18/20072,2052,2402,1902,230
05/21/20072,2302,2702,2052,215
05/22/20072,2352,2602,2152,250
05/23/20072,2652,2802,2402,250
05/24/20072,2652,2702,1952,230
05/25/20072,2352,2352,2002,225
05/28/20072,2202,2902,2202,260
05/29/20072,2652,2802,2452,260
05/30/20072,2502,2702,2102,220
05/31/20072,2352,2502,2252,240
06/01/20072,2202,2702,2202,255
06/04/20072,2702,3802,2552,335
06/05/20072,3852,4152,3002,310
06/06/20072,3402,3452,3202,335
06/07/20072,3102,3402,2902,325
06/08/20072,3252,3502,2902,350
06/11/20072,3452,3502,2802,300
06/12/20072,2852,2952,2302,250
06/13/20072,1952,2002,1202,145
06/14/20072,1502,1602,0902,125
06/15/20072,1252,1952,1252,195
06/18/20072,1702,1752,1152,130
06/19/20072,1202,1252,0552,070
06/20/20072,0702,0952,0552,065
06/21/20072,0652,0802,0402,045
06/22/20072,1002,2102,0902,120
06/25/20072,1152,1152,0652,070
06/26/20072,0752,0802,0052,025
06/27/20072,0152,0201,9772,000
06/28/20072,0002,0151,9882,010
06/29/20072,0252,0301,9861,995
07/02/20072,0102,0451,9922,020
07/03/20072,0602,0852,0302,075
07/04/20072,0602,0702,0002,015
07/05/20072,0052,0151,9961,998
07/06/20072,0052,0202,0002,015
07/09/20072,0002,0101,9951,997
07/10/20072,0052,0051,9911,997
07/11/20071,9962,0051,9911,995
07/12/20071,9992,0051,9441,957
07/13/20071,9802,0051,9752,005
07/17/20072,0202,0251,9611,961
07/18/20071,9621,9771,9421,958
07/19/20071,9781,9861,9641,974
07/20/20071,9902,0051,9801,992
07/23/20071,9771,9841,9481,953
07/24/20071,9631,9701,9031,915
07/25/20071,8851,8861,8301,833
07/26/20071,8031,8091,6961,730
07/27/20071,7001,7801,6521,716
07/30/20071,7171,7501,6831,704
07/31/20071,7021,7271,6951,716
08/01/20071,7081,7141,6831,700
08/02/20071,6991,7011,6041,621
08/03/20071,6221,6741,6221,661
08/06/20071,6521,7221,6421,713
08/07/20071,7111,8651,6921,745
08/08/20071,7201,7381,6431,662
08/09/20071,7001,7961,6571,736
08/10/20071,6801,7751,6801,727
08/13/20071,7101,7111,6331,660
08/14/20071,6501,6701,6061,625
08/15/20071,6171,6171,5831,594
08/16/20071,5661,5791,5301,577
08/17/20071,5601,5881,5201,540
08/20/20071,5781,6241,5781,602
08/21/20071,6001,6371,5881,624
08/22/20071,6311,6401,6111,634
08/23/20071,6721,6851,6571,685
08/24/20071,6811,6901,6601,680
08/27/20071,6871,7081,6861,701
08/28/20071,7001,7161,6861,704
08/29/20071,6751,6971,6661,695
08/30/20071,7051,7261,7031,718
08/31/20071,7201,7621,7201,761
09/03/20071,7611,7611,6941,711
09/04/20071,7001,7321,6971,721
09/05/20071,7101,7171,6791,683
09/06/20071,6551,6851,6391,679
09/07/20071,6741,6831,6481,679
09/10/20071,6121,6191,5701,603
09/11/20071,6171,6261,5341,550
09/12/20071,5711,5741,5041,511
09/13/20071,5131,5221,4921,500
09/14/20071,5181,5441,5121,534
09/18/20071,5051,5261,4951,501
09/19/20071,5311,5481,5071,526
09/20/20071,5301,5301,4951,513
09/21/20071,5131,5131,4951,502
09/25/20071,4701,5051,4511,477
09/26/20071,5001,5171,4861,502
09/27/20071,5181,5741,5161,570
09/28/20071,5781,5781,5191,530
10/01/20071,5501,6241,5301,600
10/02/20071,5931,5991,5551,590
10/03/20071,6201,6441,5991,608
10/04/20071,6041,6071,5711,579
10/05/20071,5541,5611,5181,551
10/09/20071,4001,6221,3771,590
10/10/20071,5951,6171,5031,531
10/11/20071,5261,5271,4851,498
10/12/20071,4941,4941,4551,458
10/15/20071,4781,4781,4551,466
10/16/20071,4671,5021,4631,490
10/17/20071,4701,4721,4101,436
10/18/20071,4961,4961,4201,435
10/19/20071,4291,4341,4041,421
10/22/20071,4051,4241,3981,415
10/23/20071,4101,4201,4011,405
10/24/20071,3911,4111,3911,399
10/25/20071,4001,4271,3931,410
10/26/20071,4111,5021,4001,477
10/29/20071,4781,5151,4711,504
10/30/20071,5081,6141,5051,586
10/31/20071,5751,5881,5371,585
11/01/20071,5761,7041,5661,670
11/02/20071,6111,6251,5741,587
11/05/20071,5801,5911,5371,554
11/06/20071,5371,5471,5241,536
11/07/20071,5361,5361,4581,481
11/08/20071,4441,4451,4051,438
11/09/20071,4181,4201,3921,392
11/12/20071,3551,4741,3521,467
11/13/20071,4681,6461,4441,550
11/14/20071,5421,5551,4731,522
11/15/20071,5141,5381,4881,492
11/16/20071,4541,5021,4511,495
11/19/20071,4751,4801,4241,433
11/20/20071,4021,4281,3651,426
11/21/20071,4061,4141,3831,391
11/22/20071,3511,4061,3511,392
11/26/20071,3931,4081,3891,396
11/27/20071,3911,4301,3551,426
11/28/20071,4161,4381,3851,412
11/29/20071,4501,4501,4191,427
11/30/20071,4101,4301,4021,412
12/03/20071,4421,4451,4151,432
12/04/20071,4121,4131,3961,402
12/05/20071,3951,4061,3751,394
12/06/20071,3971,4031,3751,385
12/07/20071,3891,4101,3841,406
12/10/20071,4011,4661,3951,457
12/11/20071,4401,4771,4351,456
12/12/20071,4201,4581,4161,450
12/13/20071,4491,4501,4181,426
12/14/20071,4101,4411,4061,436
12/17/20071,4351,4351,3841,393
12/18/20071,3751,3941,3661,383
12/19/20071,3701,3781,3611,364
12/20/20071,3601,3611,3031,329
12/21/20071,3141,3631,3081,358
12/25/20071,3591,3591,3101,329
12/26/20071,3591,3971,3541,389
12/27/20071,3941,4101,3871,401
12/28/20071,3851,4101,3821,393