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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,088.7695
CLOSE 1,088.7202

Low

LOW 821

High

HIGH 1,328
DATEOPENHIGHLOWCLOSE
01/05/20091,0531,0671,0251,029
01/06/20091,0491,0491,0271,031
01/07/20091,0001,0221,0001,009
01/08/20099981,017987991
01/09/2009992997959988
01/13/2009980980951956
01/14/2009951956925927
01/15/2009909914896899
01/16/2009929958913957
01/19/2009967980949958
01/20/2009948952918930
01/21/20099761,0309761,004
01/22/20099741,0359731,032
01/23/20091,0301,0339981,003
01/26/20099831,012978982
01/27/20099971,0189961,006
01/28/20091,0201,0961,0191,088
01/29/20091,1601,1781,1461,172
01/30/20091,1521,1601,0931,145
02/02/20091,1281,1461,0841,095
02/03/20091,1001,1421,0921,119
02/04/20091,1151,1381,1001,120
02/05/20091,1201,1351,0941,099
02/06/20091,0591,0961,0481,063
02/09/20091,0801,1061,0701,078
02/10/20091,0791,1201,0691,118
02/12/20091,0481,0821,0201,025
02/13/20091,0201,023967978
02/16/20099821,0089671,005
02/17/2009985997971977
02/18/2009967986957973
02/19/20099831,008955963
02/20/20099801,001960963
02/23/2009959980952970
02/24/2009940941889926
02/25/2009927938902928
02/26/2009918921888894
02/27/2009884887821843
03/02/2009845885835880
03/03/2009859903852882
03/04/2009861902861896
03/05/2009890926885888
03/06/2009858862831840
03/09/2009860889853878
03/10/2009870882862869
03/11/2009888895871885
03/12/2009895903870875
03/13/2009875888849884
03/16/2009904929904910
03/17/2009930933910921
03/18/2009911921901913
03/19/2009913914892908
03/23/2009894923892917
03/24/2009936951928947
03/25/2009955962935948
03/26/2009913941913936
03/27/2009945954917918
03/30/2009908916883889
03/31/2009866893855863
04/01/2009855870845868
04/02/2009898918889913
04/03/2009923925890902
04/06/2009903910867877
04/07/2009903904884899
04/08/2009904927896912
04/09/2009906919899915
04/10/2009928928905913
04/13/2009906910892897
04/14/2009907907880902
04/15/2009902903881893
04/16/2009894908885892
04/17/2009898903872885
04/20/2009889889873880
04/21/2009860881850878
04/22/2009888888866883
04/23/2009900926895922
04/24/2009924939920926
04/27/2009926935894907
04/28/2009902914879882
04/30/2009892905882888
05/01/2009907907882891
05/07/2009917917887901
05/08/20099681,0019681,001
05/11/20091,0391,0801,0021,024
05/12/2009984995971978
05/13/2009969976944975
05/14/20091,0051,023976997
05/15/2009990992968977
05/18/2009977982958959
05/19/20099891,009975994
05/20/20091,0021,003989992
05/21/20099981,0349891,027
05/22/20091,0231,0291,0121,025
05/25/20091,0301,0551,0281,038
05/26/20091,0431,1201,0401,096
05/27/20091,0761,0851,0561,063
05/28/20091,0411,0671,0411,054
05/29/20091,0531,0591,0351,059
06/01/20091,0911,0911,0551,062
06/02/20091,0981,1071,0701,103
06/03/20091,0991,1101,0831,103
06/04/20091,1041,1191,0931,100
06/05/20091,1011,1011,0661,074
06/08/20091,0751,1061,0741,094
06/09/20091,1001,1011,0811,091
06/10/20091,1051,1261,0981,109
06/11/20091,0981,1041,0671,078
06/12/20091,0671,0971,0671,083
06/15/20091,0741,0901,0611,073
06/16/20091,0551,0601,0131,045
06/17/20091,0591,0881,0531,083
06/18/20091,0711,0921,0641,087
06/19/20091,1001,1041,0841,095
06/22/20091,1031,1501,0991,128
06/23/20091,1291,1771,1271,152
06/24/20091,1521,2251,1281,198
06/25/20091,2011,2381,1661,215
06/26/20091,1951,2291,1881,228
06/29/20091,2081,2451,2051,219
06/30/20091,2201,2281,2061,223
07/01/20091,2301,2511,2171,222
07/02/20091,2411,2411,1951,199
07/03/20091,1611,1881,1581,187
07/06/20091,1881,1991,1691,177
07/07/20091,2001,2421,2001,229
07/08/20091,2491,2911,2331,240
07/09/20091,2301,2301,1631,197
07/10/20091,1991,2051,1751,199
07/13/20091,1981,2281,1761,180
07/14/20091,1801,1991,1521,173
07/15/20091,1631,1791,1501,175
07/16/20091,1941,1951,1681,169
07/17/20091,1891,2131,1801,201
07/21/20091,2131,2401,2111,225
07/22/20091,2201,2201,1911,200
07/23/20091,2201,2861,2121,257
07/24/20091,2611,2681,2351,253
07/27/20091,2801,2981,2681,268
07/28/20091,2801,2801,2381,253
07/29/20091,2541,2671,2361,249
07/30/20091,2411,2581,2271,252
07/31/20091,2051,2481,2031,248
08/03/20091,2301,2761,2301,264
08/04/20091,2721,2761,2571,262
08/05/20091,2421,2431,2021,220
08/06/20091,2361,2361,2071,221
08/07/20091,2121,2191,1831,201
08/10/20091,2201,2201,1781,193
08/11/20091,1851,2011,1851,199
08/12/20091,1851,1891,1711,188
08/13/20091,1891,2301,1801,216
08/14/20091,2151,2341,2061,211
08/17/20091,2061,2061,1871,193
08/18/20091,1811,2001,1731,184
08/19/20091,1761,1861,1681,169
08/20/20091,1721,1971,1711,191
08/21/20091,1781,1831,1541,176
08/24/20091,2161,2221,2011,216
08/25/20091,2001,2281,1971,208
08/26/20091,2051,2321,2051,223
08/27/20091,2241,2381,2141,224
08/28/20091,2441,2481,2171,226
08/31/20091,2271,2351,2061,214
09/01/20091,2171,2511,2121,243
09/02/20091,2301,2461,2151,242
09/03/20091,2251,2731,2171,256
09/04/20091,2481,2511,2051,213
09/07/20091,2111,2321,2081,219
09/08/20091,2121,2261,2021,223
09/09/20091,2201,2201,1861,197
09/10/20091,2131,2211,2031,212
09/11/20091,1951,2161,1851,204
09/14/20091,2051,2121,1851,190
09/15/20091,1911,1941,1631,173
09/16/20091,1811,1921,1651,172
09/17/20091,1921,1951,1631,175
09/18/20091,1591,1861,1471,181
09/24/20091,1811,1951,1721,185
09/25/20091,1501,1521,1241,150
09/28/20091,1301,1811,1301,153
09/29/20091,1521,1601,1341,148
09/30/20091,1491,1691,1341,168
10/01/20091,1501,1621,1421,149
10/02/20091,1191,1291,1051,112
10/05/20091,1131,1421,1101,128
10/06/20091,1171,1211,0891,103
10/07/20091,1201,1261,0961,124
10/08/20091,2001,2621,1991,219
10/09/20091,2201,2321,2081,229
10/13/20091,2401,2651,2351,257
10/14/20091,2491,2711,2221,234
10/15/20091,2291,2371,2091,232
10/16/20091,2251,2361,2181,235
10/19/20091,2151,2271,2141,225
10/20/20091,2421,2561,2331,243
10/21/20091,2451,2561,2401,248
10/22/20091,2281,2571,2281,257
10/23/20091,2501,2531,2181,228
10/26/20091,2201,2681,2201,250
10/27/20091,2581,2711,2321,247
10/28/20091,2801,3281,2711,306
10/29/20091,3011,3111,2781,294
10/30/20091,2981,3191,2891,297
11/02/20091,2571,2841,2471,266
11/04/20091,2561,2691,2271,249
11/05/20091,2331,2511,2211,230
11/06/20091,2381,2401,1641,183
11/09/20091,1701,1711,1281,161
11/10/20091,1591,2051,1521,177
11/11/20091,1971,2061,1481,159
11/12/20091,1791,1831,1471,154
11/13/20091,1431,1541,1261,130
11/16/20091,1301,1441,1271,132
11/17/20091,1281,1371,0951,111
11/18/20091,0911,1041,0801,100
11/19/20091,1131,1251,0901,122
11/20/20091,1221,1421,0961,103
11/24/20091,0931,1101,0811,103
11/25/20091,0941,0951,0831,093
11/26/20091,0901,1191,0871,105
11/27/20091,0801,0911,0581,063
11/30/20091,0811,1061,0801,094
12/01/20091,1141,1421,1131,138
12/02/20091,1361,1381,1111,127
12/03/20091,1411,1541,1301,152
12/04/20091,1521,1521,1221,133
12/07/20091,1341,1341,1171,131
12/08/20091,1281,1401,1081,115
12/09/20091,1231,1541,1221,144
12/10/20091,1291,1501,1141,117
12/11/20091,1251,1311,1171,127
12/14/20091,1471,1471,1071,120
12/15/20091,1281,1371,1151,131
12/16/20091,1341,1461,1301,139
12/17/20091,1401,1461,1321,137
12/18/20091,1401,1421,1211,133
12/21/20091,1341,1341,1161,119
12/22/20091,1251,1331,1241,126
12/24/20091,1331,1401,1271,137
12/25/20091,1321,1381,1291,132
12/28/20091,1271,1361,1271,130
12/29/20091,1351,1371,1281,130
12/30/20091,1271,1311,1131,114