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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,557.6008
CLOSE 1,556.754

Low

LOW 1,336

High

HIGH 1,780
DATEOPENHIGHLOWCLOSE
01/04/20121,6981,7121,6891,698
01/05/20121,7001,7081,6891,693
01/06/20121,6881,6891,6421,652
01/10/20121,6881,7331,6881,724
01/11/20121,7131,7301,7031,715
01/12/20121,7211,7381,7151,735
01/13/20121,7311,7491,7071,721
01/16/20121,6811,6871,6451,670
01/17/20121,6741,7031,6711,696
01/18/20121,6731,6931,6591,668
01/19/20121,6611,6741,6221,632
01/20/20121,6581,6601,6001,603
01/23/20121,6041,6231,5971,613
01/24/20121,6141,6191,5981,609
01/25/20121,5891,5931,5561,580
01/26/20121,5731,5761,5571,565
01/27/20121,5951,6121,5771,600
01/30/20121,6001,6191,5811,614
01/31/20121,6081,6631,6031,650
02/01/20121,6351,6371,5971,605
02/02/20121,5911,6281,5911,602
02/03/20121,6031,6101,5751,583
02/06/20121,5831,5831,5171,521
02/07/20121,5301,5361,4861,492
02/08/20121,5101,5341,4931,498
02/09/20121,4961,5071,4861,490
02/10/20121,4941,4951,4431,456
02/13/20121,4601,4751,4351,469
02/14/20121,4641,5161,4601,514
02/15/20121,5361,5521,5261,551
02/16/20121,5571,5961,5271,534
02/17/20121,5391,5401,5171,524
02/20/20121,5221,5291,4621,471
02/21/20121,4791,5081,4711,484
02/22/20121,4881,5211,4731,496
02/23/20121,5081,5131,4991,513
02/24/20121,5301,5471,5231,545
02/27/20121,5651,5841,5371,568
02/28/20121,5411,5801,5271,577
02/29/20121,5701,5771,5351,541
03/01/20121,5301,5541,5221,526
03/02/20121,5451,5451,5271,529
03/05/20121,5351,5801,5341,576
03/06/20121,5781,6061,5681,586
03/07/20121,5721,6021,5721,601
03/08/20121,6051,6141,5811,594
03/09/20121,6161,6281,6001,614
03/12/20121,6301,6421,6121,620
03/13/20121,6281,6521,6241,639
03/14/20121,6501,6501,5971,630
03/15/20121,6431,6461,6161,634
03/16/20121,6331,6441,6181,622
03/19/20121,6231,6541,6221,651
03/21/20121,6521,6781,6401,671
03/22/20121,6751,6881,6561,685
03/23/20121,6741,6941,6591,680
03/26/20121,6791,6941,6721,679
03/27/20121,6991,7191,6941,714
03/28/20121,7071,7221,6941,721
03/29/20121,7241,7601,7231,755
03/30/20121,7601,7681,7281,734
04/02/20121,7001,7661,6831,758
04/03/20121,7601,7761,7521,765
04/04/20121,7731,7801,7631,769
04/05/20121,7311,7621,7241,746
04/06/20121,7061,7221,6951,714
04/09/20121,6871,7411,6811,722
04/10/20121,7211,7491,7081,723
04/11/20121,7111,7361,7041,730
04/12/20121,7061,7101,6811,690
04/13/20121,7101,7311,6911,720
04/16/20121,6861,7191,6741,685
04/17/20121,6851,7291,6841,720
04/18/20121,7161,7421,7121,722
04/19/20121,6961,7071,6891,696
04/20/20121,6911,7241,6891,706
04/23/20121,6711,7111,6641,679
04/24/20121,6781,6911,6561,665
04/25/20121,6791,6891,6661,680
04/26/20121,7051,7081,6841,688
04/27/20121,6881,6981,6611,675
05/01/20121,6871,7171,6731,678
05/02/20121,6811,6881,6651,681
05/07/20121,6351,6381,5971,628
05/08/20121,6401,6401,6161,632
05/09/20121,6151,6301,6031,613
05/10/20121,5921,6211,5871,609
05/11/20121,6131,6231,5851,585
05/14/20121,5451,5981,5241,566
05/15/20121,5401,5401,4621,477
05/16/20121,4841,5001,4391,461
05/17/20121,4901,4971,4641,474
05/18/20121,4461,4571,4201,425
05/21/20121,4161,4491,4161,418
05/22/20121,4201,4401,4071,412
05/23/20121,4201,4221,3811,382
05/24/20121,3841,4021,3651,377
05/25/20121,3781,3821,3421,360
05/28/20121,3641,3941,3611,368
05/29/20121,3651,3991,3621,397
05/30/20121,3981,3981,3731,385
05/31/20121,3601,4021,3381,393
06/01/20121,4531,5031,4521,477
06/04/20121,4511,4841,4491,463
06/05/20121,4641,4841,4551,482
06/06/20121,4831,4931,4661,477
06/07/20121,4761,4761,4491,471
06/08/20121,4731,4781,4581,469
06/11/20121,4901,5011,4711,490
06/12/20121,4831,5081,4651,499
06/13/20121,5041,5331,5021,529
06/14/20121,5291,5461,5271,543
06/15/20121,5441,5641,5411,549
06/18/20121,5511,6041,5511,599
06/19/20121,5871,6061,5811,590
06/20/20121,5961,6231,5961,619
06/21/20121,6211,6251,6051,606
06/22/20121,6061,6251,5981,612
06/25/20121,5981,6271,5871,608
06/26/20121,5901,6161,5821,591
06/27/20121,5881,6041,5681,603
06/28/20121,5991,6251,5981,624
06/29/20121,5861,6291,5861,620
07/02/20121,6241,6481,6091,636
07/03/20121,6251,6691,6251,666
07/04/20121,6761,6911,6621,668
07/05/20121,6661,6801,6521,655
07/06/20121,6531,6691,6451,659
07/09/20121,6581,6961,6541,689
07/10/20121,6821,6951,6581,659
07/11/20121,6571,6831,6441,665
07/12/20121,6651,6781,6431,646
07/13/20121,6461,6791,6461,647
07/17/20121,6471,6571,6281,636
07/18/20121,6381,6751,6381,656
07/19/20121,6651,6911,6621,689
07/20/20121,6891,6941,6761,682
07/23/20121,6751,6871,6531,653
07/24/20121,6511,6631,6441,648
07/25/20121,6451,6621,6271,633
07/26/20121,6371,6581,6351,655
07/27/20121,6631,6771,6561,668
07/30/20121,6771,6901,6681,690
07/31/20121,6881,6941,6751,675
08/01/20121,6861,7301,6121,614
08/02/20121,6111,6121,5901,596
08/03/20121,5701,6171,5691,602
08/06/20121,6101,6241,5871,602
08/07/20121,5861,5881,5431,559
08/08/20121,5581,5831,5391,553
08/09/20121,5391,5691,5321,563
08/10/20121,5451,5521,5291,537
08/13/20121,5481,5841,5461,582
08/14/20121,5811,6021,5701,598
08/15/20121,6001,6241,5981,609
08/16/20121,6111,6251,6021,616
08/17/20121,6171,6301,6101,629
08/20/20121,6421,6581,6291,633
08/21/20121,6581,6611,6121,612
08/22/20121,6161,6251,6071,617
08/23/20121,6161,6341,6141,621
08/24/20121,6101,6351,6081,624
08/27/20121,6311,6481,6181,621
08/28/20121,6391,6541,6181,626
08/29/20121,6261,6441,6211,642
08/30/20121,6461,6541,6181,649
08/31/20121,6211,6371,6151,617
09/03/20121,6091,6351,6001,616
09/04/20121,6151,6151,5911,609
09/05/20121,5981,6081,5821,596
09/06/20121,5911,5941,5711,594
09/07/20121,6221,6291,5981,618
09/10/20121,6181,6241,5851,597
09/11/20121,5811,6081,5801,594
09/12/20121,5841,6181,5841,608
09/13/20121,5811,5811,5091,528
09/14/20121,5341,5431,5111,518
09/18/20121,4961,5431,4951,529
09/19/20121,4981,5201,4631,484
09/20/20121,4841,5061,4671,471
09/21/20121,4711,5121,4601,494
09/24/20121,5181,5391,5141,527
09/25/20121,4981,5231,4981,517
09/26/20121,4921,5041,4801,484
09/27/20121,4961,5041,4681,485
09/28/20121,5081,5101,4741,481
10/01/20121,4731,4801,4411,449
10/02/20121,4571,4801,4531,471
10/03/20121,4591,4591,4261,431
10/04/20121,4251,4381,4251,427
10/05/20121,4261,4381,4231,428
10/09/20121,4191,4231,3901,392
10/10/20121,3911,4011,3761,384
10/11/20121,3951,3991,3721,374
10/12/20121,3781,3991,3721,395
10/15/20121,3901,3971,3671,381
10/16/20121,4401,5041,4391,481
10/17/20121,4881,5091,4731,480
10/18/20121,5001,5021,4771,499
10/19/20121,4911,5001,4701,484
10/22/20121,4741,5171,4721,512
10/23/20121,5241,5281,5001,510
10/24/20121,5111,5121,4951,502
10/25/20121,5021,5161,4981,511
10/26/20121,5111,5301,4931,494
10/29/20121,4881,5051,4851,487
10/30/20121,4871,5321,4831,492
10/31/20121,4891,5131,4811,505
11/01/20121,5101,5291,4971,526
11/02/20121,5291,5291,5011,511
11/05/20121,5401,5501,4471,452
11/06/20121,4371,4401,4101,427
11/07/20121,4431,4501,3911,399
11/08/20121,4001,4051,3781,382
11/09/20121,3661,3891,3651,386
11/12/20121,3691,3711,3401,343
11/13/20121,3521,3561,3361,348
11/14/20121,3551,3701,3521,366
11/15/20121,3861,3931,3721,390
11/16/20121,4021,4041,3631,375
11/19/20121,4171,4261,3991,421
11/20/20121,4381,4391,3981,403
11/21/20121,4141,4141,3921,401
11/22/20121,4161,4201,3971,408
11/26/20121,4151,4171,4061,410
11/27/20121,4001,4011,3511,365
11/28/20121,3651,3851,3431,348
11/29/20121,3621,3941,3561,387
11/30/20121,3921,3921,3711,372
12/03/20121,3841,3901,3611,364
12/04/20121,3561,3771,3461,365
12/05/20121,3741,4031,3681,392
12/06/20121,4001,4301,3951,427
12/07/20121,4261,4341,3991,425
12/10/20121,4291,4381,4101,412
12/11/20121,4131,4381,4121,430
12/12/20121,4301,4441,4191,437
12/13/20121,4521,4611,4411,454
12/14/20121,4501,4501,4321,438
12/17/20121,4521,4581,4291,450
12/18/20121,4581,4841,4411,475
12/19/20121,4851,4971,4651,478
12/20/20121,4791,5071,4621,500
12/21/20121,5101,5161,4851,486
12/25/20121,5001,5001,4681,469
12/26/20121,4781,4801,4481,466
12/27/20121,4591,4751,4531,468
12/28/20121,4631,4691,4501,455