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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,053.4286
CLOSE 1,053.2082

Low

LOW 576

High

HIGH 1,446
DATEOPENHIGHLOWCLOSE
01/04/20081,3891,4461,3481,400
01/07/20081,3811,4231,3701,412
01/08/20081,4131,4181,3911,396
01/09/20081,3761,3951,3621,386
01/10/20081,3871,3991,3581,368
01/11/20081,3691,3691,3131,347
01/15/20081,3511,3651,2821,293
01/16/20081,2411,2421,1981,207
01/17/20081,2261,2421,2071,241
01/18/20081,2211,2881,2181,275
01/21/20081,2271,2511,2201,227
01/22/20081,2001,2161,1501,157
01/23/20081,2001,2151,1901,200
01/24/20081,2001,2441,1921,222
01/25/20081,2231,2301,1991,207
01/28/20081,2161,2291,1981,200
01/29/20081,2051,2251,1891,223
01/30/20081,2311,2391,1951,210
01/31/20081,2181,2471,2071,240
02/01/20081,2401,2521,2261,228
02/04/20081,2781,2871,2511,272
02/05/20081,2521,2571,2001,227
02/06/20081,1871,1991,1571,160
02/07/20081,1601,1791,0881,169
02/08/20081,1301,1461,0951,100
02/12/2008920948903912
02/13/2008892892832859
02/14/2008860898859894
02/15/2008904960889945
02/18/2008951960944952
02/19/2008960972943959
02/20/2008960970923945
02/21/2008946988935965
02/22/2008950967943965
02/25/20089661,0209661,002
02/26/20081,0421,1121,0261,105
02/27/20081,0961,1031,0721,088
02/28/20081,0801,0941,0561,082
02/29/20081,0771,1901,0661,161
03/03/20081,1211,1481,0591,100
03/04/20081,1111,1841,1031,155
03/05/20081,1351,1351,0831,103
03/06/20081,1401,1951,1381,179
03/07/20081,1551,1881,1171,130
03/10/20081,1061,1091,0561,076
03/11/20081,0561,0991,0411,096
03/12/20081,1361,1381,0921,095
03/13/20081,0801,0841,0401,071
03/14/20081,0571,0671,0331,054
03/17/20081,0451,0661,0431,064
03/18/20081,0551,0841,0401,076
03/19/20081,1361,1361,0701,087
03/21/20081,0871,0881,0631,071
03/24/20081,0841,0851,0591,074
03/25/20081,1011,1341,0861,090
03/26/20081,0801,0881,0701,083
03/27/20081,0891,0891,0621,070
03/28/20081,0721,0831,0531,073
03/31/20081,0551,0641,0321,055
04/01/20081,0801,1201,0671,111
04/02/20081,1711,2311,1601,190
04/03/20081,2001,2051,1581,162
04/04/20081,2021,3551,1871,271
04/07/20081,2431,3141,2221,290
04/08/20081,3021,3381,2571,270
04/09/20081,2531,2641,1561,191
04/10/20081,1711,1731,1391,144
04/11/20081,1601,1651,1111,130
04/14/20081,1311,1831,1151,177
04/15/20081,1571,1831,1181,171
04/16/20081,1841,1981,1541,176
04/17/20081,2301,2301,1841,200
04/18/20081,2121,2451,2011,243
04/21/20081,3011,3141,2361,241
04/22/20081,2111,2131,1851,193
04/23/20081,1751,2221,1701,192
04/24/20081,1941,2021,1611,163
04/25/20081,1911,2211,1771,209
04/28/20081,2171,3591,2161,313
04/30/20081,2741,3121,2451,257
05/01/20081,2741,2741,2301,233
05/02/20081,2601,2851,2501,270
05/07/20081,2801,2841,2471,259
05/08/20081,2501,2781,2411,245
05/09/20081,2501,2551,2031,209
05/12/20081,1951,2031,1701,187
05/13/20081,1901,2041,1751,187
05/14/20081,1471,1761,1221,170
05/15/20081,1671,1951,1501,155
05/16/20081,1901,2021,1701,178
05/19/20081,1601,1701,1461,154
05/20/20081,1431,1441,0961,101
05/21/20081,0881,0931,0601,082
05/22/20081,0781,0931,0621,092
05/23/20081,0781,1001,0721,079
05/26/20081,0801,0851,0501,061
05/27/20081,0801,0801,0431,051
05/28/20081,0571,0601,0151,019
05/29/20081,0561,0671,0221,035
05/30/20081,0571,1001,0561,085
06/02/20081,0551,0591,0361,053
06/03/20081,0521,0961,0401,084
06/04/20081,0881,1051,0521,062
06/05/20081,0631,0841,0471,075
06/06/20081,0951,1001,0821,089
06/09/20081,0511,0681,0501,056
06/10/20081,0571,0581,0221,031
06/11/20081,0301,0411,0151,034
06/12/20081,0191,0249951,016
06/13/20081,0301,0301,0131,020
06/16/20081,0401,0711,0311,059
06/17/20081,0401,0531,0231,030
06/18/20081,0301,0331,0151,016
06/19/20081,0051,015983991
06/20/2008990999975978
06/23/2008978993960980
06/24/2008980990970973
06/25/2008970970941961
06/26/2008981990967971
06/27/2008961967942950
06/30/2008953959925926
07/01/2008927958915948
07/02/2008935942907910
07/03/2008901914883913
07/04/2008912960897956
07/07/2008950975930956
07/08/2008937953915935
07/09/20089601,0319541,002
07/10/20081,0031,0539941,040
07/11/20081,0251,0359931,024
07/14/20081,0221,0331,0111,026
07/15/20081,0231,0311,0031,009
07/16/20081,0121,0311,0001,018
07/17/20081,0381,0391,0191,030
07/18/20081,0341,0391,0211,029
07/22/20081,0271,0331,0031,029
07/23/20081,0451,0571,0361,047
07/24/20081,0571,0641,0451,053
07/25/20081,0331,0481,0241,046
07/28/20081,0501,0651,0361,049
07/29/20081,0301,0341,0061,021
07/30/20081,0251,0401,0181,030
07/31/20081,0301,0311,0041,010
08/01/20081,0001,1099761,067
08/04/20081,1201,2111,1191,210
08/05/20081,1921,1921,1411,154
08/06/20081,1551,1761,1451,162
08/07/20081,1821,1891,1191,142
08/08/20081,1481,2151,1261,208
08/11/20081,2391,2741,2261,266
08/12/20081,2581,2681,2311,253
08/13/20081,2731,2931,2401,270
08/14/20081,2711,2851,2431,256
08/15/20081,2391,2801,2361,275
08/18/20081,2551,2631,2151,232
08/19/20081,2121,2121,1571,180
08/20/20081,1621,1861,1481,171
08/21/20081,1721,1961,1411,190
08/22/20081,1661,1691,1251,130
08/25/20081,1161,1571,1051,143
08/26/20081,1151,1181,0931,107
08/27/20081,1051,1051,0911,097
08/28/20081,0981,1041,0711,080
08/29/20081,0801,0821,0211,042
09/01/20081,0331,0349961,002
09/02/20081,0141,024980985
09/03/2008986992943957
09/04/2008956959939950
09/05/2008921948905939
09/08/2008956970937944
09/09/2008945954910918
09/10/2008924976918951
09/11/2008941954915925
09/12/2008925982925980
09/16/20089601,050952983
09/17/20089961,015915926
09/18/2008906934903929
09/19/2008948969940966
09/22/20081,0001,0519801,043
09/24/20081,0401,0409921,018
09/25/20081,0041,016981994
09/26/20089951,011976981
09/29/20089881,007972978
09/30/2008938960925944
10/01/2008973980930934
10/02/2008954982937971
10/03/2008981988956975
10/06/2008965974927934
10/07/2008864936863900
10/08/2008885897800800
10/09/2008776832772824
10/10/2008770791735777
10/14/2008851877849877
10/15/2008852870821844
10/16/2008774800770780
10/17/2008820820768781
10/20/2008785811771810
10/21/2008830841790808
10/22/2008782797753757
10/23/2008737749700724
10/24/2008730742671676
10/27/2008646679613623
10/28/2008609659576638
10/29/2008668690616622
10/30/2008612703611695
10/31/2008715793700733
11/04/2008793815776796
11/05/2008850896839896
11/06/2008906988878961
11/07/2008891983891944
11/10/20089911,0369891,019
11/11/20089991,016976991
11/12/2008961966935956
11/13/2008915948908930
11/14/2008970971920926
11/17/2008916957900932
11/18/2008922940911923
11/19/2008940963921935
11/20/2008940985920928
11/21/2008908945884944
11/25/2008960974917946
11/26/2008926944919926
11/27/2008946951934947
11/28/2008927930900921
12/01/2008911920901917
12/02/2008880943878914
12/03/2008940951928942
12/04/2008950977946971
12/05/20089811,005966985
12/08/20081,0251,0821,0111,068
12/09/20081,0901,1421,0881,117
12/10/20081,0831,1021,0181,038
12/11/20081,0501,0961,0421,076
12/12/20081,0401,0709701,000
12/15/20081,0751,0921,0531,062
12/16/20081,0651,0801,0351,048
12/17/20081,0301,0771,0171,051
12/18/20081,0541,0541,0101,028
12/19/20089971,000977981
12/22/2008990991944963
12/24/20089831,000960991
12/25/20089911,000981990
12/26/20089801,0179801,008
12/29/20089981,0169861,014
12/30/20089941,0399931,035