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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,999.9016
CLOSE 1,996.9426

Low

LOW 1,535

High

HIGH 2,748
DATEOPENHIGHLOWCLOSE
01/06/20142,6852,7202,6702,682
01/07/20142,6702,6832,6522,670
01/08/20142,6892,7472,6892,747
01/09/20142,7422,7482,6932,711
01/10/20142,7302,7382,6962,736
01/14/20142,7002,7082,6542,666
01/15/20142,7102,7102,6322,645
01/16/20142,6552,6952,6432,689
01/17/20142,6492,6912,6262,634
01/20/20142,6282,6282,5612,566
01/21/20142,5662,5982,5382,545
01/22/20142,5642,6142,5402,599
01/23/20142,6242,6242,5512,552
01/24/20142,5422,5642,5252,539
01/27/20142,4602,4892,4232,423
01/28/20142,4242,4872,4052,444
01/29/20142,4942,5392,4302,535
01/30/20142,4992,5092,4532,468
01/31/20142,4952,5022,4282,461
02/03/20142,4302,4602,3922,394
02/04/20142,2552,3152,2452,245
02/05/20142,3452,3672,2312,255
02/06/20142,3102,3442,2502,292
02/07/20142,3422,3942,2962,384
02/10/20142,4552,4612,3362,379
02/12/20142,3802,3852,3252,353
02/13/20142,3502,3502,3012,307
02/14/20142,3002,3032,2072,245
02/17/20142,2342,2642,2052,228
02/18/20142,2332,2862,2162,283
02/19/20142,2842,2892,2512,280
02/20/20142,2642,2752,1882,209
02/21/20142,2442,3042,2102,301
02/24/20142,2852,3772,2812,351
02/25/20142,3592,4672,3422,463
02/26/20142,4192,4672,4022,455
02/27/20142,4352,4602,4082,416
02/28/20142,4392,4452,3522,378
03/03/20142,3002,4222,2702,406
03/04/20142,3922,4222,3612,406
03/05/20142,4482,4602,4222,428
03/06/20142,4362,4422,3912,438
03/07/20142,4392,4502,4012,418
03/10/20142,4002,4202,3902,401
03/11/20142,4002,4292,3912,427
03/12/20142,3982,4042,3322,337
03/13/20142,3382,3562,3152,321
03/14/20142,2452,2612,2292,239
03/17/20142,2152,2672,2022,261
03/18/20142,2632,3212,2382,306
03/19/20142,3252,3582,3142,325
03/20/20142,3072,3142,2452,247
03/24/20142,2342,3002,2232,276
03/25/20142,2362,2532,2002,207
03/26/20142,2262,2522,2142,224
03/27/20142,1922,2112,1402,204
03/28/20142,2102,2662,2012,266
03/31/20142,3152,3172,2702,312
04/01/20142,3082,3102,2352,243
04/02/20142,2602,2972,2482,274
04/03/20142,2742,3482,2682,316
04/04/20142,3072,3392,2872,334
04/07/20142,2952,3002,2672,272
04/08/20142,2442,2502,2162,225
04/09/20142,2002,2102,1712,179
04/10/20142,2072,2332,1752,178
04/11/20142,1042,1362,0882,113
04/14/20142,1002,1482,0992,107
04/15/20142,1122,1202,0902,102
04/16/20142,1242,1662,1152,165
04/17/20142,1662,2062,1662,182
04/18/20142,1902,2002,1462,177
04/21/20142,1902,2122,1792,187
04/22/20142,1852,1922,1592,166
04/23/20142,1672,1782,1472,166
04/24/20142,1962,2062,1662,180
04/25/20142,1702,1922,1632,167
04/28/20142,1002,1162,0562,073
04/30/20142,0732,0792,0412,056
05/01/20142,0502,0842,0432,076
05/02/20142,0752,0922,0482,068
05/07/20142,0372,0532,0182,023
05/08/20142,0382,0842,0112,066
05/09/20142,0102,0181,9711,977
05/12/20141,9452,0631,9432,022
05/13/20142,0072,0291,9651,979
05/14/20141,9751,9761,9501,963
05/15/20141,9361,9381,8711,873
05/16/20141,8501,8501,8031,814
05/19/20141,8141,8171,7101,714
05/20/20141,7641,7971,7501,774
05/21/20141,7601,8451,7541,838
05/22/20141,8501,8701,8301,854
05/23/20141,8601,8941,8561,880
05/26/20141,8971,9541,8861,939
05/27/20141,9501,9951,9321,937
05/28/20141,9602,0121,9501,957
05/29/20141,9481,9711,9211,933
05/30/20141,9481,9751,9321,954
06/02/20142,0162,0371,9852,005
06/03/20142,0302,0532,0012,010
06/04/20142,0422,0772,0272,044
06/05/20142,0262,0582,0042,018
06/06/20142,0022,0041,9551,966
06/09/20141,9671,9781,9391,966
06/10/20141,9781,9831,9481,957
06/11/20141,9621,9881,9551,980
06/12/20141,9621,9911,9451,989
06/13/20141,9802,0461,9712,045
06/16/20142,0562,0822,0062,030
06/17/20142,0402,0842,0202,082
06/18/20142,0752,0882,0452,052
06/19/20142,0732,0752,0472,074
06/20/20142,0752,0752,0362,048
06/23/20141,9781,9941,9571,966
06/24/20141,9791,9971,9601,982
06/25/20141,9501,9811,9501,957
06/26/20141,9571,9751,9411,955
06/27/20141,9521,9671,9331,954
06/30/20141,9381,9981,9381,993
07/01/20142,0062,0061,9871,995
07/02/20142,0072,0091,9881,998
07/03/20142,0072,0081,9871,994
07/04/20142,0052,0121,9871,995
07/07/20141,9992,0081,9821,985
07/08/20141,9631,9911,9501,968
07/09/20141,9611,9991,9611,992
07/10/20142,0022,0071,9751,978
07/11/20141,9581,9761,9511,958
07/14/20141,9671,9861,9561,980
07/15/20141,9911,9971,9821,992
07/16/20141,9971,9971,9661,977
07/17/20141,9851,9891,9651,969
07/18/20141,9501,9791,9501,972
07/22/20141,9982,0221,9952,016
07/23/20142,0212,0302,0122,018
07/24/20142,0252,0472,0052,025
07/25/20142,0372,0752,0232,072
07/28/20142,1502,1532,0582,066
07/29/20142,0752,0752,0432,059
07/30/20142,0582,0652,0412,051
07/31/20142,0562,0682,0312,063
08/01/20142,0412,0762,0382,075
08/04/20142,0502,0832,0242,050
08/05/20142,0692,0902,0452,045
08/06/20142,0642,0762,0372,042
08/07/20142,0262,0351,9782,031
08/08/20142,0052,0081,9551,964
08/11/20141,9972,0061,9652,002
08/12/20141,9922,0121,9771,988
08/13/20142,0002,0001,9781,994
08/14/20141,9912,0051,9801,998
08/15/20142,0082,0412,0062,029
08/18/20142,0442,0552,0252,029
08/19/20142,0512,0692,0372,054
08/20/20142,0552,0582,0282,034
08/21/20142,0352,0442,0162,024
08/22/20142,0362,0362,0012,007
08/25/20142,0202,0391,9962,010
08/26/20142,0102,0151,9911,991
08/27/20142,0002,0021,9651,981
08/28/20141,9811,9891,9671,972
08/29/20141,9652,0001,9591,983
09/01/20141,9191,9491,7991,808
09/02/20141,8081,8101,7311,740
09/03/20141,7601,7741,7351,755
09/04/20141,7701,7711,6461,657
09/05/20141,6571,6841,6181,658
09/08/20141,6891,6931,6371,647
09/09/20141,6521,6831,6471,677
09/10/20141,6631,7021,6561,693
09/11/20141,7021,7121,6771,707
09/12/20141,7291,7331,7201,732
09/16/20141,7391,7541,7361,749
09/17/20141,7601,7811,7571,767
09/18/20141,7701,7861,7531,779
09/19/20141,7851,7971,7841,794
09/22/20141,7941,7961,7671,776
09/24/20141,7701,7831,7411,777
09/25/20141,7771,7791,7581,776
09/26/20141,7351,7591,7321,758
09/29/20141,7801,7841,7561,763
09/30/20141,7571,7721,7171,765
10/01/20141,7641,7711,7341,735
10/02/20141,7001,7121,6831,692
10/03/20141,6791,7111,6791,703
10/06/20141,7191,7201,6901,695
10/07/20141,6801,6801,6451,655
10/08/20141,6171,6561,5951,653
10/09/20141,6411,6531,6151,624
10/10/20141,5941,6181,5831,604
10/14/20141,5721,5801,5521,564
10/15/20141,5711,6091,5701,594
10/16/20141,5501,5801,5391,563
10/17/20141,5541,5711,5351,538
10/20/20141,5781,6001,5771,598
10/21/20141,5981,6031,5581,560
10/22/20141,5801,6121,5801,610
10/23/20141,5931,6131,5811,601
10/24/20141,6111,6201,5921,603
10/27/20141,6061,6491,6041,645
10/28/20141,6571,6621,6231,661
10/29/20141,6751,7031,6751,694
10/30/20141,6821,6881,6711,683
10/31/20141,6931,7431,6911,738
11/04/20141,6201,6821,6121,653
11/05/20141,6251,6831,6231,681
11/06/20141,6701,6751,6221,648
11/07/20141,6471,6591,6331,658
11/10/20141,6501,6781,6471,678
11/11/20141,6941,6941,6621,685
11/12/20141,7041,7171,6951,703
11/13/20141,7151,7351,7101,723
11/14/20141,7301,7471,7131,725
11/17/20141,6701,6831,6511,655
11/18/20141,6671,6731,6511,672
11/19/20141,6831,6921,6511,652
11/20/20141,6501,6651,6301,653
11/21/20141,6911,7111,6661,675
11/25/20141,6871,6881,6511,665
11/26/20141,6521,6811,6521,673
11/27/20141,6781,6821,6521,656
11/28/20141,6411,6451,6211,635
12/01/20141,6181,6341,5901,634
12/02/20141,6251,6351,6231,628
12/03/20141,6351,6431,6221,630
12/04/20141,6501,6561,6221,634
12/05/20141,6361,6391,6151,639
12/08/20141,6441,6451,6281,638
12/09/20141,6131,6361,6081,610
12/10/20141,6001,6051,5711,576
12/11/20141,5601,5691,5501,561
12/12/20141,5541,5961,5531,584
12/15/20141,5841,6071,5761,588
12/16/20141,5601,5731,5431,543
12/17/20141,5421,5751,5401,560
12/18/20141,5811,5961,5581,564
12/19/20141,5761,5831,5541,568
12/22/20141,5601,5751,5501,575
12/24/20141,5801,5871,5721,575
12/25/20141,5651,5801,5581,560
12/26/20141,5611,5891,5611,584
12/29/20141,6001,6131,5701,585
12/30/20141,5781,5831,5561,556