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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,249.049
CLOSE 1,250.4245

Low

LOW 992

High

HIGH 1,594
DATEOPENHIGHLOWCLOSE
01/04/20101,1251,1321,1231,123
01/05/20101,1331,1371,1171,120
01/06/20101,1151,1321,1031,129
01/07/20101,1341,1441,1291,135
01/08/20101,1321,1371,1231,131
01/12/20101,1301,1361,1211,133
01/13/20101,1361,1371,1261,132
01/14/20101,1341,1381,1291,134
01/15/20101,1351,1481,1281,145
01/18/20101,1361,1411,1301,135
01/19/20101,1361,1391,1271,131
01/20/20101,1351,1351,1151,119
01/21/20101,1001,1201,0981,118
01/22/20101,1021,1071,0741,083
01/25/20101,1051,1071,0851,088
01/26/20101,0811,0981,0681,072
01/27/20101,0691,0701,0471,048
01/28/20101,0481,0681,0371,061
01/29/20101,0461,0491,0131,018
02/01/20101,0101,0339921,028
02/02/20101,0401,0401,0231,027
02/03/20101,0251,0371,0221,024
02/04/20101,0541,0691,0281,042
02/05/20101,0121,0201,0051,009
02/08/20101,0451,0901,0451,059
02/09/20101,0291,0661,0251,036
02/10/20101,0261,0279941,004
02/12/20101,0041,0381,0001,033
02/15/20101,0371,0721,0331,061
02/16/20101,0531,0641,0421,058
02/17/20101,0581,0651,0451,057
02/18/20101,0481,0791,0451,071
02/19/20101,0651,0681,0511,055
02/22/20101,0571,0931,0571,078
02/23/20101,1061,1111,0921,098
02/24/20101,0781,0861,0681,083
02/25/20101,1001,1161,0911,106
02/26/20101,0911,1041,0811,097
03/01/20101,0911,1021,0851,088
03/02/20101,0691,1111,0691,111
03/03/20101,1041,1341,1021,132
03/04/20101,1301,1301,1091,118
03/05/20101,1291,1371,1241,133
03/08/20101,1361,1401,1241,134
03/09/20101,1331,1351,1241,132
03/10/20101,1241,1441,1231,131
03/11/20101,1301,1401,1301,137
03/12/20101,1361,1451,1311,135
03/15/20101,1371,1391,1251,132
03/16/20101,1331,1391,1221,123
03/17/20101,1231,1381,1221,133
03/18/20101,1261,1381,1171,120
03/19/20101,1231,1261,1021,112
03/23/20101,1051,1071,0941,103
03/24/20101,1041,1291,1031,129
03/25/20101,1261,1441,1241,135
03/26/20101,1391,1431,1271,142
03/29/20101,1381,1401,1111,121
03/30/20101,1221,1371,1101,135
03/31/20101,1351,1401,1301,132
04/01/20101,1331,1361,1271,134
04/02/20101,1401,1441,1311,141
04/05/20101,1441,1671,1401,159
04/06/20101,1601,1761,1531,159
04/07/20101,1681,1731,1511,154
04/08/20101,1551,1721,1531,162
04/09/20101,1691,1771,1481,156
04/12/20101,1671,1851,1611,171
04/13/20101,1721,1771,1621,173
04/14/20101,1731,1761,1611,168
04/15/20101,1851,2191,1781,201
04/16/20101,2301,2351,2021,206
04/19/20101,1971,2091,1841,195
04/20/20101,2001,2071,1731,181
04/21/20101,1771,2151,1751,212
04/22/20101,2161,2241,1981,220
04/23/20101,2111,2251,2081,225
04/26/20101,2281,2381,2251,229
04/27/20101,2311,2841,2291,280
04/28/20101,2501,2531,2281,235
04/30/20101,2431,2481,2191,232
05/06/20101,2091,2251,1961,212
05/07/20101,1761,1761,1531,167
05/10/20101,1301,1661,1181,158
05/11/20101,1651,1801,1471,170
05/12/20101,1871,1871,1671,174
05/13/20101,1771,1801,1581,162
05/14/20101,1571,1791,1521,172
05/17/20101,1421,1541,1161,130
05/18/20101,1281,1391,1031,113
05/19/20101,1061,1331,1021,130
05/20/20101,1301,1521,1111,115
05/21/20101,0851,0881,0631,075
05/24/20101,0951,1261,0861,118
05/25/20101,0921,1341,0901,112
05/26/20101,1301,1401,1151,122
05/27/20101,1051,1231,1021,116
05/28/20101,1461,1601,1451,158
05/31/20101,1581,1821,1531,172
06/01/20101,1721,1851,1641,181
06/02/20101,1661,1801,1541,163
06/03/20101,1741,1821,1541,177
06/04/20101,1901,2001,1831,198
06/07/20101,1851,2161,1821,191
06/08/20101,1681,2491,1681,244
06/09/20101,2191,2251,2071,223
06/10/20101,2171,2231,2051,216
06/11/20101,2351,2441,2221,240
06/14/20101,2461,2581,2431,251
06/15/20101,2441,2671,2371,263
06/16/20101,2801,2971,2781,288
06/17/20101,2881,3201,2881,308
06/18/20101,3151,3411,3071,326
06/21/20101,3401,3521,3391,344
06/22/20101,3261,3301,2721,293
06/23/20101,2631,2831,2421,271
06/24/20101,2771,2941,2721,277
06/25/20101,2471,2741,2421,264
06/28/20101,2781,2871,2471,250
06/29/20101,2611,2761,2341,239
06/30/20101,2391,3181,2271,282
07/01/20101,2921,3101,2891,296
07/02/20101,3091,3091,2731,290
07/05/20101,2771,3101,2771,304
07/06/20101,2901,3061,2831,304
07/07/20101,2951,3001,2831,290
07/08/20101,3051,3201,2901,297
07/09/20101,3011,3081,2791,282
07/12/20101,2801,2871,2581,260
07/13/20101,2761,2881,2581,263
07/14/20101,2921,3351,2871,320
07/15/20101,3211,3241,3051,306
07/16/20101,3121,3161,2871,293
07/20/20101,2851,3071,2721,307
07/21/20101,3061,3111,2921,297
07/22/20101,2851,2931,2801,285
07/23/20101,2871,2941,2641,274
07/26/20101,2911,2931,2711,273
07/27/20101,2741,3061,2591,301
07/28/20101,3061,3191,2891,295
07/29/20101,2861,2931,2681,276
07/30/20101,2751,2821,2621,270
08/02/20101,3001,3741,2971,335
08/03/20101,3331,3381,3201,333
08/04/20101,3211,3281,3081,318
08/05/20101,3451,3591,3311,350
08/06/20101,3451,3611,3401,358
08/09/20101,3561,3871,3481,357
08/10/20101,3541,3651,3291,346
08/11/20101,3321,3381,3091,318
08/12/20101,2901,3101,2851,307
08/13/20101,3101,3451,3071,342
08/16/20101,3281,3371,3221,332
08/17/20101,3311,3411,3221,325
08/18/20101,3381,3571,3231,354
08/19/20101,3471,3541,3361,343
08/20/20101,3321,3371,3241,324
08/23/20101,3721,3721,3371,340
08/24/20101,3201,3321,3131,332
08/25/20101,3111,3151,2811,289
08/26/20101,2881,3011,2841,290
08/27/20101,2731,3081,2731,303
08/30/20101,3071,3321,3061,320
08/31/20101,2991,2991,2401,247
09/01/20101,2081,2321,1961,228
09/02/20101,2491,2491,1961,209
09/03/20101,2241,2381,2071,231
09/06/20101,2481,2801,2391,279
09/07/20101,2521,2601,2441,252
09/08/20101,2491,2581,2241,256
09/09/20101,2751,2881,2571,285
09/10/20101,3051,3111,2921,306
09/13/20101,3211,3401,2941,307
09/14/20101,3101,3181,3001,305
09/15/20101,2901,3251,2821,319
09/16/20101,3301,3331,3141,317
09/17/20101,3361,3441,3301,334
09/21/20101,3361,3411,3131,318
09/22/20101,3061,3401,3001,339
09/24/20101,3371,3501,3291,337
09/27/20101,3321,3321,2841,300
09/28/20101,2991,3001,2831,288
09/29/20101,2781,3021,2761,288
09/30/20101,2811,2891,2701,276
10/01/20101,3361,3461,2921,295
10/04/20101,3001,3051,2761,284
10/05/20101,2871,2991,2801,287
10/06/20101,2991,3031,2831,299
10/07/20101,2861,2971,2591,276
10/08/20101,2781,2821,2611,267
10/12/20101,2751,2881,2491,251
10/13/20101,2691,2791,2601,270
10/14/20101,2841,2971,2741,281
10/15/20101,2821,2861,2641,271
10/18/20101,2751,2911,2681,283
10/19/20101,2841,2941,2761,283
10/20/20101,2661,2941,2621,290
10/21/20101,2771,2861,2681,274
10/22/20101,2971,3171,2941,303
10/25/20101,2951,3051,2861,296
10/26/20101,2971,3011,2811,292
10/27/20101,2891,3091,2881,305
10/28/20101,3111,3141,3011,301
10/29/20101,3121,3141,2871,314
11/01/20101,3101,3101,2741,284
11/02/20101,2931,3081,2891,298
11/04/20101,3081,3301,2901,328
11/05/20101,3261,3341,3031,313
11/08/20101,3211,3391,3121,336
11/09/20101,3371,3601,3321,343
11/10/20101,3381,3471,3131,327
11/11/20101,3141,3441,3141,338
11/12/20101,3301,3521,3301,337
11/15/20101,3361,3491,3261,341
11/16/20101,3401,3491,3331,337
11/17/20101,3371,3561,3341,353
11/18/20101,3591,4151,3551,412
11/19/20101,4201,4401,4171,427
11/22/20101,4401,4401,4141,431
11/24/20101,4111,4331,4101,423
11/25/20101,4251,4351,4101,420
11/26/20101,4271,4301,4141,417
11/29/20101,4211,4351,4181,430
11/30/20101,4301,4331,4101,410
12/01/20101,4091,4521,3981,448
12/02/20101,5871,5871,5251,529
12/03/20101,5251,5371,5061,535
12/06/20101,5401,5501,5231,526
12/07/20101,5191,5641,5171,531
12/08/20101,5321,5431,5201,543
12/09/20101,5381,5491,5341,545
12/10/20101,5261,5401,5141,533
12/13/20101,5261,5441,5201,544
12/14/20101,5501,5641,5421,550
12/15/20101,5631,5641,5401,545
12/16/20101,5521,5621,5481,551
12/17/20101,5511,5621,5461,546
12/20/20101,5501,5741,5501,553
12/21/20101,5581,5941,5561,589
12/22/20101,5891,5891,5591,564
12/24/20101,5511,5661,5461,555
12/27/20101,5471,5621,5461,555
12/28/20101,5651,5651,5501,555
12/29/20101,5561,5591,5511,558
12/30/20101,5581,5651,5451,545