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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,320.0122
CLOSE 2,318.4286

Low

LOW 1,451

High

HIGH 3,015
DATEOPENHIGHLOWCLOSE
01/04/20131,4731,4741,4511,471
01/07/20131,5011,5041,4871,495
01/08/20131,4831,5021,4831,497
01/09/20131,5031,5231,4921,501
01/10/20131,5021,5101,4851,498
01/11/20131,5201,5961,5081,585
01/15/20131,6101,6321,5531,560
01/16/20131,5731,5801,5161,521
01/17/20131,5221,5411,5021,517
01/18/20131,5411,5431,5091,515
01/21/20131,5411,5431,5181,529
01/22/20131,5201,5231,4971,512
01/23/20131,5011,5371,4991,510
01/24/20131,5031,5201,5031,513
01/25/20131,5171,5421,5171,534
01/28/20131,5691,6321,5561,612
01/29/20131,6131,6301,5781,598
01/30/20131,6281,6361,5941,633
01/31/20131,6291,6291,6001,616
02/01/20131,6211,6321,6031,605
02/04/20131,6091,6141,5731,578
02/05/20131,5621,5741,5151,521
02/06/20131,6001,6651,5821,624
02/07/20131,6201,6231,5651,591
02/08/20131,5921,5921,5551,563
02/12/20131,5691,5951,5531,573
02/13/20131,5261,5581,5261,542
02/14/20131,5281,5391,5121,520
02/15/20131,5021,5281,4931,520
02/18/20131,5271,5491,5201,544
02/19/20131,5451,5941,5401,578
02/20/20131,5751,5921,5511,588
02/21/20131,5891,6091,5831,589
02/22/20131,5871,6801,5861,661
02/25/20131,6691,7051,6591,702
02/26/20131,6441,6681,6291,654
02/27/20131,6461,6921,6391,684
02/28/20131,6981,7251,6861,711
03/01/20131,7261,8071,7031,796
03/04/20131,7981,8501,7911,843
03/05/20131,8031,8651,7871,809
03/06/20131,8051,8061,7611,790
03/07/20131,7891,8011,7641,773
03/08/20131,7701,8081,7671,803
03/11/20131,8231,8231,7841,794
03/12/20131,7971,8081,7751,781
03/13/20131,7971,7971,7721,789
03/14/20131,7901,8121,7831,800
03/15/20131,8101,8951,8051,875
03/18/20131,9001,9091,8661,873
03/19/20131,9041,9241,8811,885
03/21/20131,9201,9741,9001,970
03/22/20131,9751,9761,9111,914
03/25/20131,8871,9341,8811,919
03/26/20131,9191,9401,9011,909
03/27/20131,8931,9301,8831,909
03/28/20131,8931,9201,8731,885
03/29/20131,9081,9181,8911,911
04/01/20131,8951,9121,8331,836
04/02/20131,8031,8841,7631,862
04/03/20131,8571,9281,8501,915
04/04/20131,8981,9711,8751,969
04/05/20131,9902,0401,9421,964
04/08/20132,0102,0581,9992,044
04/09/20132,0602,0822,0462,061
04/10/20132,0692,0732,0402,050
04/11/20132,0692,0782,0382,053
04/12/20132,0462,0882,0322,084
04/15/20132,0882,1072,0562,070
04/16/20132,0312,0601,9962,041
04/17/20132,0912,1552,0682,129
04/18/20132,1382,1992,1332,178
04/19/20132,2002,2332,1082,180
04/22/20132,2262,6402,2262,477
04/23/20132,4792,4822,3802,428
04/24/20132,3862,5202,3582,484
04/25/20132,4742,4922,4072,442
04/26/20132,5002,6502,4822,495
04/30/20132,5452,5972,5112,561
05/01/20132,5392,5972,4712,575
05/02/20132,6002,6082,5272,573
05/07/20132,6112,6642,6112,657
05/08/20132,6802,7182,6432,672
05/09/20132,6872,6902,6212,635
05/10/20132,6542,6712,6002,617
05/13/20132,7102,7482,6552,724
05/14/20132,7602,8842,7542,844
05/15/20132,8993,0152,8262,896
05/16/20132,9072,9242,6602,758
05/17/20132,6802,7322,6602,688
05/20/20132,7372,7372,6722,684
05/21/20132,7082,7762,6962,719
05/22/20132,7452,7482,6642,696
05/23/20132,6792,6942,3472,374
05/24/20132,4492,5232,3042,437
05/27/20132,3762,4632,2932,427
05/28/20132,4022,4282,3362,403
05/29/20132,4552,6262,4372,556
05/30/20132,4562,5222,4102,434
05/31/20132,4402,5392,4262,438
06/03/20132,4262,5522,4152,488
06/04/20132,4882,5322,3812,523
06/05/20132,5792,6262,3322,347
06/06/20132,2972,3422,1852,257
06/07/20132,2272,2862,1602,226
06/10/20132,3612,4692,3422,462
06/11/20132,4012,4822,3722,392
06/12/20132,3652,4692,3142,451
06/13/20132,3862,4012,2702,285
06/14/20132,3162,3762,2802,291
06/17/20132,2492,3732,2422,370
06/18/20132,3732,4472,3502,403
06/19/20132,4062,4182,3602,393
06/20/20132,3602,4012,3362,375
06/21/20132,3012,3782,2522,365
06/24/20132,4102,4442,3712,395
06/25/20132,3932,4232,3242,367
06/26/20132,4152,4292,3502,361
06/27/20132,3932,4142,3242,412
06/28/20132,4352,5002,4192,483
07/01/20132,5032,6202,4902,609
07/02/20132,6402,6452,5802,638
07/03/20132,6562,6582,5862,606
07/04/20132,6012,6252,5882,602
07/05/20132,6392,6622,6172,641
07/08/20132,7002,7182,6022,604
07/09/20132,6622,6922,6112,615
07/10/20132,6472,6572,3992,572
07/11/20132,5432,5872,5262,553
07/12/20132,5432,6692,5422,657
07/16/20132,6762,6802,6112,627
07/17/20132,6152,6352,6062,622
07/18/20132,6502,6582,6172,644
07/19/20132,6412,6562,5722,617
07/22/20132,6292,6552,5952,648
07/23/20132,6202,6432,6022,620
07/24/20132,6042,6152,5712,602
07/25/20132,5802,5942,4822,485
07/26/20132,4862,5192,4662,475
07/29/20132,4272,4542,3042,313
07/30/20132,2682,3862,2152,319
07/31/20132,2982,3192,2602,282
08/01/20132,3582,3912,2502,343
08/02/20132,3882,4322,3612,431
08/05/20132,4182,4572,3942,430
08/06/20132,4052,4482,3832,411
08/07/20132,3482,3732,3142,314
08/08/20132,2822,3592,2812,288
08/09/20132,3072,3172,2532,262
08/12/20132,2332,2752,2312,246
08/13/20132,2852,3202,2622,288
08/14/20132,2822,2852,2362,274
08/15/20132,2362,2812,2252,257
08/16/20132,2512,3962,2462,348
08/19/20132,3402,3522,3202,349
08/20/20132,3372,3792,3132,349
08/21/20132,3632,4062,3462,382
08/22/20132,4102,4432,3442,366
08/23/20132,3902,3902,3312,343
08/26/20132,3452,3792,3262,335
08/27/20132,3022,3312,2742,285
08/28/20132,2522,2882,2302,272
08/29/20132,2732,3402,2552,334
08/30/20132,3682,3892,3132,346
09/02/20132,3452,3682,3212,358
09/03/20132,3792,4332,3722,427
09/04/20132,4202,4662,4072,457
09/05/20132,4662,4962,4162,432
09/06/20132,4352,4522,3442,351
09/09/20132,5502,5502,4702,530
09/10/20132,5542,6442,5302,620
09/11/20132,6592,7472,6062,732
09/12/20132,7372,7952,7012,747
09/13/20132,7052,7532,6852,750
09/17/20132,7802,7892,7212,725
09/18/20132,7482,8062,7112,715
09/19/20132,7902,9112,7452,862
09/20/20132,8512,8512,7902,804
09/24/20132,7252,8612,7182,846
09/25/20132,8552,8782,8062,822
09/26/20132,8232,8732,7892,868
09/27/20132,8682,8902,8552,884
09/30/20132,8452,8782,8262,829
10/01/20132,8452,8502,7582,763
10/02/20132,7322,7482,6552,674
10/03/20132,6572,7192,6562,668
10/04/20132,6502,7102,6102,678
10/07/20132,6642,6682,6132,639
10/08/20132,6012,6452,5842,635
10/09/20132,6102,6612,5762,659
10/10/20132,6782,7102,6402,660
10/11/20132,6982,7432,6732,711
10/15/20132,7562,8112,7472,786
10/16/20132,7872,8002,7182,749
10/17/20132,8002,8122,7242,749
10/18/20132,7742,7892,7612,778
10/21/20132,7862,7912,7452,764
10/22/20132,7592,7592,7262,732
10/23/20132,7492,7652,6202,624
10/24/20132,6902,7272,6332,671
10/25/20132,6562,6662,6102,613
10/28/20132,6202,6302,5732,613
10/29/20132,6182,6802,6062,606
10/30/20132,6272,6302,5782,583
10/31/20132,6182,6202,5122,515
11/01/20132,5352,5552,5152,526
11/05/20132,6502,6522,5802,611
11/06/20132,6182,6242,5552,588
11/07/20132,5792,6202,5582,587
11/08/20132,5612,5842,5382,575
11/11/20132,6002,6062,5452,558
11/12/20132,5762,6792,5452,628
11/13/20132,6602,6742,6112,615
11/14/20132,6512,6512,5632,573
11/15/20132,5952,6122,5682,606
11/18/20132,6422,6852,6152,640
11/19/20132,6242,6272,5792,584
11/20/20132,5992,6202,5772,601
11/21/20132,6192,6562,5972,652
11/22/20132,6882,6892,6362,664
11/25/20132,6792,6992,6652,696
11/26/20132,7032,7082,6532,680
11/27/20132,6852,6952,6212,624
11/28/20132,6332,6472,6012,621
11/29/20132,6372,7022,6322,699
12/02/20132,8002,8602,7902,851
12/03/20132,8202,8442,7912,813
12/04/20132,7652,8002,7262,753
12/05/20132,7032,7772,6852,749
12/06/20132,8002,8162,7222,764
12/09/20132,7882,7912,7402,757
12/10/20132,7442,7502,7082,717
12/11/20132,6932,7002,6342,655
12/12/20132,6452,7042,6402,696
12/13/20132,6822,7312,6622,683
12/16/20132,6622,6732,6022,603
12/17/20132,6172,6392,6082,628
12/18/20132,6352,6782,6282,675
12/19/20132,7492,7492,6712,683
12/20/20132,6852,7102,6712,700
12/24/20132,6992,7012,6382,650
12/25/20132,6372,6802,6282,645
12/26/20132,6602,6832,6512,675
12/27/20132,6782,7112,6502,711
12/30/20132,7212,7252,6502,677