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
6460.T: Sega Sammy Holdings Inc. Historical Data
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,639.3469
CLOSE 1,640.0408
Low
LOW 1,130
High
HIGH 1,930
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 1,563 | 1,591 | 1,555 | 1,582 |
| 01/05/2011 | 1,598 | 1,618 | 1,588 | 1,602 |
| 01/06/2011 | 1,609 | 1,615 | 1,605 | 1,615 |
| 01/07/2011 | 1,625 | 1,648 | 1,624 | 1,648 |
| 01/11/2011 | 1,644 | 1,647 | 1,631 | 1,635 |
| 01/12/2011 | 1,642 | 1,657 | 1,640 | 1,648 |
| 01/13/2011 | 1,658 | 1,684 | 1,655 | 1,679 |
| 01/14/2011 | 1,687 | 1,704 | 1,673 | 1,687 |
| 01/17/2011 | 1,699 | 1,711 | 1,694 | 1,702 |
| 01/18/2011 | 1,705 | 1,719 | 1,688 | 1,710 |
| 01/19/2011 | 1,728 | 1,766 | 1,721 | 1,764 |
| 01/20/2011 | 1,750 | 1,753 | 1,717 | 1,723 |
| 01/21/2011 | 1,715 | 1,719 | 1,655 | 1,668 |
| 01/24/2011 | 1,664 | 1,664 | 1,609 | 1,645 |
| 01/25/2011 | 1,653 | 1,705 | 1,653 | 1,688 |
| 01/26/2011 | 1,689 | 1,705 | 1,676 | 1,694 |
| 01/27/2011 | 1,713 | 1,732 | 1,708 | 1,717 |
| 01/28/2011 | 1,717 | 1,719 | 1,662 | 1,669 |
| 01/31/2011 | 1,632 | 1,661 | 1,618 | 1,644 |
| 02/01/2011 | 1,659 | 1,678 | 1,648 | 1,670 |
| 02/02/2011 | 1,713 | 1,722 | 1,703 | 1,706 |
| 02/03/2011 | 1,712 | 1,733 | 1,707 | 1,726 |
| 02/04/2011 | 1,743 | 1,749 | 1,735 | 1,744 |
| 02/07/2011 | 1,784 | 1,817 | 1,784 | 1,796 |
| 02/08/2011 | 1,819 | 1,831 | 1,797 | 1,830 |
| 02/09/2011 | 1,840 | 1,845 | 1,808 | 1,814 |
| 02/10/2011 | 1,814 | 1,836 | 1,810 | 1,821 |
| 02/14/2011 | 1,843 | 1,846 | 1,825 | 1,830 |
| 02/15/2011 | 1,825 | 1,837 | 1,806 | 1,828 |
| 02/16/2011 | 1,845 | 1,847 | 1,814 | 1,823 |
| 02/17/2011 | 1,822 | 1,849 | 1,821 | 1,840 |
| 02/18/2011 | 1,850 | 1,871 | 1,840 | 1,867 |
| 02/21/2011 | 1,885 | 1,925 | 1,883 | 1,904 |
| 02/22/2011 | 1,902 | 1,905 | 1,884 | 1,896 |
| 02/23/2011 | 1,884 | 1,897 | 1,873 | 1,873 |
| 02/24/2011 | 1,843 | 1,849 | 1,828 | 1,837 |
| 02/25/2011 | 1,806 | 1,829 | 1,793 | 1,825 |
| 02/28/2011 | 1,826 | 1,870 | 1,823 | 1,857 |
| 03/01/2011 | 1,896 | 1,930 | 1,892 | 1,927 |
| 03/02/2011 | 1,896 | 1,911 | 1,878 | 1,879 |
| 03/03/2011 | 1,880 | 1,907 | 1,878 | 1,899 |
| 03/04/2011 | 1,930 | 1,930 | 1,891 | 1,894 |
| 03/07/2011 | 1,890 | 1,897 | 1,868 | 1,881 |
| 03/08/2011 | 1,885 | 1,908 | 1,874 | 1,875 |
| 03/09/2011 | 1,871 | 1,876 | 1,840 | 1,842 |
| 03/10/2011 | 1,843 | 1,843 | 1,792 | 1,798 |
| 03/11/2011 | 1,768 | 1,788 | 1,762 | 1,768 |
| 03/14/2011 | 1,488 | 1,607 | 1,472 | 1,530 |
| 03/15/2011 | 1,488 | 1,499 | 1,130 | 1,291 |
| 03/16/2011 | 1,471 | 1,490 | 1,361 | 1,412 |
| 03/17/2011 | 1,400 | 1,472 | 1,350 | 1,447 |
| 03/18/2011 | 1,477 | 1,508 | 1,466 | 1,499 |
| 03/22/2011 | 1,632 | 1,649 | 1,584 | 1,587 |
| 03/23/2011 | 1,560 | 1,561 | 1,485 | 1,493 |
| 03/24/2011 | 1,512 | 1,530 | 1,453 | 1,456 |
| 03/25/2011 | 1,482 | 1,494 | 1,468 | 1,483 |
| 03/28/2011 | 1,453 | 1,492 | 1,441 | 1,458 |
| 03/29/2011 | 1,423 | 1,456 | 1,417 | 1,434 |
| 03/30/2011 | 1,433 | 1,477 | 1,429 | 1,473 |
| 03/31/2011 | 1,475 | 1,476 | 1,443 | 1,446 |
| 04/01/2011 | 1,464 | 1,468 | 1,440 | 1,441 |
| 04/04/2011 | 1,458 | 1,483 | 1,450 | 1,452 |
| 04/05/2011 | 1,456 | 1,458 | 1,426 | 1,455 |
| 04/06/2011 | 1,451 | 1,458 | 1,422 | 1,447 |
| 04/07/2011 | 1,445 | 1,470 | 1,421 | 1,435 |
| 04/08/2011 | 1,405 | 1,436 | 1,395 | 1,434 |
| 04/11/2011 | 1,414 | 1,432 | 1,400 | 1,410 |
| 04/12/2011 | 1,388 | 1,397 | 1,358 | 1,372 |
| 04/13/2011 | 1,372 | 1,400 | 1,355 | 1,369 |
| 04/14/2011 | 1,397 | 1,410 | 1,394 | 1,402 |
| 04/15/2011 | 1,421 | 1,452 | 1,413 | 1,425 |
| 04/18/2011 | 1,435 | 1,438 | 1,395 | 1,395 |
| 04/19/2011 | 1,379 | 1,392 | 1,362 | 1,390 |
| 04/20/2011 | 1,412 | 1,425 | 1,402 | 1,413 |
| 04/21/2011 | 1,432 | 1,437 | 1,398 | 1,415 |
| 04/22/2011 | 1,400 | 1,418 | 1,394 | 1,405 |
| 04/25/2011 | 1,398 | 1,432 | 1,398 | 1,407 |
| 04/26/2011 | 1,393 | 1,413 | 1,389 | 1,409 |
| 04/27/2011 | 1,419 | 1,420 | 1,376 | 1,381 |
| 04/28/2011 | 1,390 | 1,405 | 1,388 | 1,400 |
| 05/02/2011 | 1,421 | 1,454 | 1,417 | 1,449 |
| 05/06/2011 | 1,405 | 1,442 | 1,401 | 1,431 |
| 05/09/2011 | 1,440 | 1,449 | 1,413 | 1,420 |
| 05/10/2011 | 1,433 | 1,525 | 1,430 | 1,496 |
| 05/11/2011 | 1,524 | 1,536 | 1,497 | 1,502 |
| 05/12/2011 | 1,487 | 1,516 | 1,485 | 1,493 |
| 05/13/2011 | 1,487 | 1,494 | 1,432 | 1,460 |
| 05/16/2011 | 1,420 | 1,440 | 1,387 | 1,436 |
| 05/17/2011 | 1,436 | 1,459 | 1,430 | 1,443 |
| 05/18/2011 | 1,423 | 1,463 | 1,422 | 1,458 |
| 05/19/2011 | 1,470 | 1,487 | 1,461 | 1,480 |
| 05/20/2011 | 1,460 | 1,539 | 1,459 | 1,519 |
| 05/23/2011 | 1,531 | 1,585 | 1,522 | 1,573 |
| 05/24/2011 | 1,537 | 1,555 | 1,520 | 1,522 |
| 05/25/2011 | 1,516 | 1,528 | 1,498 | 1,512 |
| 05/26/2011 | 1,536 | 1,567 | 1,519 | 1,561 |
| 05/27/2011 | 1,560 | 1,564 | 1,534 | 1,552 |
| 05/30/2011 | 1,542 | 1,553 | 1,522 | 1,548 |
| 05/31/2011 | 1,538 | 1,574 | 1,532 | 1,574 |
| 06/01/2011 | 1,586 | 1,646 | 1,575 | 1,635 |
| 06/02/2011 | 1,609 | 1,630 | 1,600 | 1,622 |
| 06/03/2011 | 1,635 | 1,665 | 1,619 | 1,623 |
| 06/06/2011 | 1,634 | 1,645 | 1,588 | 1,642 |
| 06/07/2011 | 1,614 | 1,621 | 1,593 | 1,617 |
| 06/08/2011 | 1,600 | 1,606 | 1,575 | 1,599 |
| 06/09/2011 | 1,569 | 1,578 | 1,536 | 1,570 |
| 06/10/2011 | 1,569 | 1,603 | 1,568 | 1,592 |
| 06/13/2011 | 1,582 | 1,624 | 1,560 | 1,619 |
| 06/14/2011 | 1,619 | 1,634 | 1,595 | 1,620 |
| 06/15/2011 | 1,624 | 1,636 | 1,603 | 1,614 |
| 06/16/2011 | 1,597 | 1,607 | 1,570 | 1,578 |
| 06/17/2011 | 1,592 | 1,592 | 1,532 | 1,559 |
| 06/20/2011 | 1,479 | 1,563 | 1,475 | 1,558 |
| 06/21/2011 | 1,540 | 1,557 | 1,524 | 1,543 |
| 06/22/2011 | 1,558 | 1,593 | 1,554 | 1,588 |
| 06/23/2011 | 1,570 | 1,596 | 1,563 | 1,568 |
| 06/24/2011 | 1,556 | 1,581 | 1,554 | 1,577 |
| 06/27/2011 | 1,560 | 1,573 | 1,546 | 1,553 |
| 06/28/2011 | 1,551 | 1,577 | 1,545 | 1,552 |
| 06/29/2011 | 1,582 | 1,587 | 1,550 | 1,567 |
| 06/30/2011 | 1,565 | 1,565 | 1,540 | 1,549 |
| 07/01/2011 | 1,560 | 1,574 | 1,556 | 1,573 |
| 07/04/2011 | 1,594 | 1,606 | 1,582 | 1,597 |
| 07/05/2011 | 1,604 | 1,653 | 1,602 | 1,648 |
| 07/06/2011 | 1,655 | 1,679 | 1,644 | 1,678 |
| 07/07/2011 | 1,680 | 1,726 | 1,679 | 1,721 |
| 07/08/2011 | 1,688 | 1,699 | 1,650 | 1,666 |
| 07/11/2011 | 1,670 | 1,680 | 1,656 | 1,676 |
| 07/12/2011 | 1,640 | 1,661 | 1,633 | 1,659 |
| 07/13/2011 | 1,649 | 1,670 | 1,646 | 1,659 |
| 07/14/2011 | 1,634 | 1,635 | 1,611 | 1,623 |
| 07/15/2011 | 1,640 | 1,685 | 1,634 | 1,673 |
| 07/19/2011 | 1,644 | 1,713 | 1,643 | 1,699 |
| 07/20/2011 | 1,702 | 1,708 | 1,680 | 1,691 |
| 07/21/2011 | 1,691 | 1,695 | 1,675 | 1,688 |
| 07/22/2011 | 1,693 | 1,738 | 1,692 | 1,728 |
| 07/25/2011 | 1,735 | 1,735 | 1,703 | 1,714 |
| 07/26/2011 | 1,702 | 1,707 | 1,675 | 1,688 |
| 07/27/2011 | 1,675 | 1,692 | 1,662 | 1,688 |
| 07/28/2011 | 1,679 | 1,684 | 1,657 | 1,673 |
| 07/29/2011 | 1,651 | 1,671 | 1,630 | 1,657 |
| 08/01/2011 | 1,707 | 1,729 | 1,692 | 1,713 |
| 08/02/2011 | 1,677 | 1,710 | 1,665 | 1,705 |
| 08/03/2011 | 1,689 | 1,710 | 1,678 | 1,701 |
| 08/04/2011 | 1,694 | 1,703 | 1,670 | 1,689 |
| 08/05/2011 | 1,609 | 1,650 | 1,607 | 1,632 |
| 08/08/2011 | 1,616 | 1,627 | 1,608 | 1,621 |
| 08/09/2011 | 1,577 | 1,581 | 1,521 | 1,581 |
| 08/10/2011 | 1,603 | 1,646 | 1,598 | 1,632 |
| 08/11/2011 | 1,593 | 1,671 | 1,592 | 1,656 |
| 08/12/2011 | 1,689 | 1,736 | 1,667 | 1,674 |
| 08/15/2011 | 1,696 | 1,716 | 1,680 | 1,715 |
| 08/16/2011 | 1,715 | 1,749 | 1,678 | 1,686 |
| 08/17/2011 | 1,677 | 1,691 | 1,665 | 1,684 |
| 08/18/2011 | 1,675 | 1,694 | 1,663 | 1,681 |
| 08/19/2011 | 1,648 | 1,659 | 1,620 | 1,627 |
| 08/22/2011 | 1,605 | 1,613 | 1,579 | 1,582 |
| 08/23/2011 | 1,597 | 1,607 | 1,582 | 1,601 |
| 08/24/2011 | 1,632 | 1,647 | 1,574 | 1,577 |
| 08/25/2011 | 1,603 | 1,643 | 1,599 | 1,620 |
| 08/26/2011 | 1,624 | 1,639 | 1,602 | 1,633 |
| 08/29/2011 | 1,652 | 1,670 | 1,629 | 1,658 |
| 08/30/2011 | 1,674 | 1,687 | 1,673 | 1,681 |
| 08/31/2011 | 1,693 | 1,782 | 1,693 | 1,764 |
| 09/01/2011 | 1,773 | 1,790 | 1,737 | 1,759 |
| 09/02/2011 | 1,760 | 1,876 | 1,747 | 1,862 |
| 09/05/2011 | 1,834 | 1,876 | 1,828 | 1,849 |
| 09/06/2011 | 1,809 | 1,815 | 1,707 | 1,712 |
| 09/07/2011 | 1,740 | 1,788 | 1,716 | 1,774 |
| 09/08/2011 | 1,830 | 1,873 | 1,806 | 1,828 |
| 09/09/2011 | 1,827 | 1,849 | 1,813 | 1,830 |
| 09/12/2011 | 1,790 | 1,822 | 1,765 | 1,808 |
| 09/13/2011 | 1,780 | 1,813 | 1,766 | 1,796 |
| 09/14/2011 | 1,810 | 1,875 | 1,803 | 1,811 |
| 09/15/2011 | 1,837 | 1,847 | 1,798 | 1,805 |
| 09/16/2011 | 1,820 | 1,835 | 1,790 | 1,835 |
| 09/20/2011 | 1,828 | 1,828 | 1,780 | 1,787 |
| 09/21/2011 | 1,767 | 1,797 | 1,767 | 1,780 |
| 09/22/2011 | 1,743 | 1,774 | 1,711 | 1,727 |
| 09/26/2011 | 1,708 | 1,746 | 1,695 | 1,701 |
| 09/27/2011 | 1,740 | 1,768 | 1,710 | 1,735 |
| 09/28/2011 | 1,740 | 1,799 | 1,740 | 1,773 |
| 09/29/2011 | 1,795 | 1,853 | 1,770 | 1,853 |
| 09/30/2011 | 1,830 | 1,830 | 1,802 | 1,825 |
| 10/03/2011 | 1,771 | 1,844 | 1,762 | 1,840 |
| 10/04/2011 | 1,810 | 1,825 | 1,785 | 1,820 |
| 10/05/2011 | 1,795 | 1,827 | 1,760 | 1,769 |
| 10/06/2011 | 1,809 | 1,852 | 1,801 | 1,816 |
| 10/07/2011 | 1,801 | 1,824 | 1,784 | 1,796 |
| 10/11/2011 | 1,826 | 1,829 | 1,763 | 1,765 |
| 10/12/2011 | 1,779 | 1,789 | 1,741 | 1,747 |
| 10/13/2011 | 1,777 | 1,778 | 1,735 | 1,738 |
| 10/14/2011 | 1,701 | 1,739 | 1,683 | 1,717 |
| 10/17/2011 | 1,737 | 1,752 | 1,714 | 1,745 |
| 10/18/2011 | 1,746 | 1,757 | 1,710 | 1,721 |
| 10/19/2011 | 1,721 | 1,721 | 1,687 | 1,697 |
| 10/20/2011 | 1,687 | 1,705 | 1,677 | 1,690 |
| 10/21/2011 | 1,709 | 1,735 | 1,696 | 1,709 |
| 10/24/2011 | 1,731 | 1,755 | 1,731 | 1,752 |
| 10/25/2011 | 1,749 | 1,756 | 1,715 | 1,722 |
| 10/26/2011 | 1,711 | 1,715 | 1,694 | 1,695 |
| 10/27/2011 | 1,699 | 1,728 | 1,686 | 1,709 |
| 10/28/2011 | 1,749 | 1,749 | 1,704 | 1,717 |
| 10/31/2011 | 1,720 | 1,746 | 1,720 | 1,729 |
| 11/01/2011 | 1,748 | 1,748 | 1,681 | 1,691 |
| 11/02/2011 | 1,675 | 1,675 | 1,623 | 1,635 |
| 11/04/2011 | 1,690 | 1,704 | 1,675 | 1,696 |
| 11/07/2011 | 1,694 | 1,748 | 1,682 | 1,720 |
| 11/08/2011 | 1,707 | 1,738 | 1,677 | 1,686 |
| 11/09/2011 | 1,703 | 1,712 | 1,657 | 1,663 |
| 11/10/2011 | 1,628 | 1,667 | 1,628 | 1,660 |
| 11/11/2011 | 1,661 | 1,679 | 1,644 | 1,649 |
| 11/14/2011 | 1,660 | 1,675 | 1,647 | 1,659 |
| 11/15/2011 | 1,627 | 1,630 | 1,608 | 1,614 |
| 11/16/2011 | 1,621 | 1,630 | 1,580 | 1,587 |
| 11/17/2011 | 1,590 | 1,605 | 1,571 | 1,585 |
| 11/18/2011 | 1,558 | 1,572 | 1,535 | 1,539 |
| 11/21/2011 | 1,519 | 1,535 | 1,491 | 1,506 |
| 11/22/2011 | 1,500 | 1,511 | 1,481 | 1,505 |
| 11/24/2011 | 1,507 | 1,552 | 1,499 | 1,535 |
| 11/25/2011 | 1,550 | 1,553 | 1,511 | 1,534 |
| 11/28/2011 | 1,524 | 1,525 | 1,479 | 1,484 |
| 11/29/2011 | 1,491 | 1,501 | 1,474 | 1,485 |
| 11/30/2011 | 1,499 | 1,557 | 1,496 | 1,552 |
| 12/01/2011 | 1,610 | 1,620 | 1,548 | 1,555 |
| 12/02/2011 | 1,573 | 1,589 | 1,552 | 1,588 |
| 12/05/2011 | 1,610 | 1,614 | 1,588 | 1,601 |
| 12/06/2011 | 1,613 | 1,636 | 1,597 | 1,608 |
| 12/07/2011 | 1,595 | 1,619 | 1,582 | 1,618 |
| 12/08/2011 | 1,597 | 1,622 | 1,586 | 1,600 |
| 12/09/2011 | 1,600 | 1,608 | 1,586 | 1,593 |
| 12/12/2011 | 1,633 | 1,649 | 1,555 | 1,561 |
| 12/13/2011 | 1,549 | 1,568 | 1,535 | 1,549 |
| 12/14/2011 | 1,555 | 1,559 | 1,534 | 1,540 |
| 12/15/2011 | 1,580 | 1,636 | 1,561 | 1,636 |
| 12/16/2011 | 1,642 | 1,674 | 1,603 | 1,619 |
| 12/19/2011 | 1,600 | 1,648 | 1,591 | 1,640 |
| 12/20/2011 | 1,634 | 1,671 | 1,620 | 1,664 |
| 12/21/2011 | 1,672 | 1,681 | 1,648 | 1,660 |
| 12/22/2011 | 1,674 | 1,684 | 1,629 | 1,654 |
| 12/26/2011 | 1,665 | 1,674 | 1,640 | 1,647 |
| 12/27/2011 | 1,649 | 1,669 | 1,636 | 1,667 |
| 12/28/2011 | 1,650 | 1,660 | 1,632 | 1,647 |
| 12/29/2011 | 1,655 | 1,659 | 1,630 | 1,649 |
| 12/30/2011 | 1,667 | 1,678 | 1,655 | 1,663 |