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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,515.7787
CLOSE 1,514.7336

Low

LOW 1,084

High

HIGH 1,878
DATEOPENHIGHLOWCLOSE
01/05/20151,5611,5911,5531,580
01/06/20151,5561,5611,5311,532
01/07/20151,5271,5351,5181,520
01/08/20151,5291,5431,5211,526
01/09/20151,5291,5341,5081,516
01/13/20151,5011,5101,4871,509
01/14/20151,5001,5171,4621,478
01/15/20151,4711,4951,4571,460
01/16/20151,4451,4491,4151,449
01/19/20151,4581,4721,4521,455
01/20/20151,4681,5211,4621,507
01/21/20151,4501,4931,4411,478
01/22/20151,4781,5241,4761,523
01/23/20151,5361,5471,5241,536
01/26/20151,5231,5431,5131,539
01/27/20151,5531,5791,5431,560
01/28/20151,5551,5931,5531,585
01/29/20151,5691,5701,5181,527
01/30/20151,5371,5601,5371,542
02/02/20151,5351,5671,5301,557
02/03/20151,5571,5881,5571,572
02/04/20151,5921,6131,5771,600
02/05/20151,6091,6241,6001,607
02/06/20151,6211,6281,5971,618
02/09/20151,6291,6461,6181,639
02/10/20151,6451,6561,6351,650
02/12/20151,6681,6801,6621,674
02/13/20151,6741,7781,6681,737
02/16/20151,7291,7651,7291,747
02/17/20151,7491,7781,7481,774
02/18/20151,7821,7981,7821,788
02/19/20151,8111,8171,7671,790
02/20/20151,7981,8081,7851,798
02/23/20151,8001,8121,7941,803
02/24/20151,7971,8101,7871,796
02/25/20151,7921,8001,7651,788
02/26/20151,7721,8061,7721,805
02/27/20151,8111,8321,8061,819
03/02/20151,8281,8731,8281,856
03/03/20151,8571,8641,8351,850
03/04/20151,8361,8541,8311,843
03/05/20151,8291,8701,8131,866
03/06/20151,8691,8691,8381,848
03/09/20151,8351,8511,8261,832
03/10/20151,8321,8431,8111,815
03/11/20151,8001,8101,7901,794
03/12/20151,7991,8071,7831,802
03/13/20151,8051,8331,8001,816
03/16/20151,8291,8451,8061,828
03/17/20151,8341,8371,8201,829
03/18/20151,8321,8451,8231,839
03/19/20151,8461,8531,8241,835
03/20/20151,8331,8331,8041,821
03/23/20151,8441,8651,8411,854
03/24/20151,8571,8751,8521,869
03/25/20151,8751,8781,8511,869
03/26/20151,8601,8691,8181,824
03/27/20151,8091,8161,7661,783
03/30/20151,7741,7801,7521,774
03/31/20151,7881,7931,7531,754
04/01/20151,7491,7641,7141,750
04/02/20151,7501,7851,7371,743
04/03/20151,7411,7531,7271,750
04/06/20151,7501,7801,7371,775
04/07/20151,8031,8091,7831,802
04/08/20151,8151,8431,8141,820
04/09/20151,8281,8341,8131,819
04/10/20151,8201,8311,8191,826
04/13/20151,8261,8321,8081,832
04/14/20151,8251,8661,8161,864
04/15/20151,8241,8261,7331,743
04/16/20151,7431,7551,6911,718
04/17/20151,7141,7261,6671,678
04/20/20151,6881,7011,6721,683
04/21/20151,6761,6951,6431,683
04/22/20151,6951,7161,6881,708
04/23/20151,7181,7481,7181,730
04/24/20151,7501,7501,7211,736
04/27/20151,7351,7401,7061,726
04/28/20151,7361,7431,7151,721
04/30/20151,7181,7201,6701,677
05/01/20151,6661,6851,6441,659
05/07/20151,6661,6831,6601,665
05/08/20151,6651,6771,6521,660
05/11/20151,6651,6951,6471,675
05/12/20151,7551,7771,7291,732
05/13/20151,7561,7601,7221,738
05/14/20151,7331,7401,6941,698
05/15/20151,7141,7501,7131,736
05/18/20151,7431,7801,7391,756
05/19/20151,7631,7921,7631,777
05/20/20151,7861,7951,7661,778
05/21/20151,7801,7961,7711,781
05/22/20151,7851,7941,7761,787
05/25/20151,7971,8031,7831,790
05/26/20151,7891,8021,7831,788
05/27/20151,7931,8201,7851,802
05/28/20151,8021,8031,7631,783
05/29/20151,7901,8041,7731,796
06/01/20151,7741,7921,7591,777
06/02/20151,7751,7801,7521,761
06/03/20151,7501,7541,7341,750
06/04/20151,7501,7631,7371,756
06/05/20151,7421,7491,7201,729
06/08/20151,7271,7341,7131,718
06/09/20151,7051,7241,7031,710
06/10/20151,7041,7321,6841,686
06/11/20151,6971,7081,6791,686
06/12/20151,6831,7001,6701,676
06/15/20151,6661,6701,6511,667
06/16/20151,6691,6931,6681,672
06/17/20151,6711,6801,6481,648
06/18/20151,6481,6641,6461,646
06/19/20151,6551,6691,6451,655
06/22/20151,6551,6621,6381,661
06/23/20151,6911,6931,6671,687
06/24/20151,6891,6891,6571,661
06/25/20151,6511,6721,6441,658
06/26/20151,6531,6531,6351,638
06/29/20151,5801,6071,5761,600
06/30/20151,6001,6061,5891,600
07/01/20151,6001,6051,5821,587
07/02/20151,6001,6041,5921,594
07/03/20151,5911,5991,5791,582
07/06/20151,5531,5811,5521,562
07/07/20151,5851,6011,5751,575
07/08/20151,5701,5701,5381,538
07/09/20151,5031,5091,4621,483
07/10/20151,4911,5131,4841,491
07/13/20151,4961,5071,4921,496
07/14/20151,5301,5541,5271,544
07/15/20151,5591,5681,5461,550
07/16/20151,5601,5791,5511,558
07/17/20151,5551,5581,5361,546
07/21/20151,5461,5601,5401,544
07/22/20151,5351,5551,5231,551
07/23/20151,5441,5571,5291,553
07/24/20151,5511,5621,5361,540
07/27/20151,5241,5291,5111,518
07/28/20151,5001,5191,4851,512
07/29/20151,5141,5181,4981,515
07/30/20151,5151,5261,5081,520
07/31/20151,5201,5571,5201,549
08/03/20151,4901,5191,4791,484
08/04/20151,4841,4881,4451,457
08/05/20151,4551,4761,4471,466
08/06/20151,4771,4911,4651,476
08/07/20151,4701,4821,4601,478
08/10/20151,4761,4761,4641,474
08/11/20151,4781,4881,4651,487
08/12/20151,4751,4931,4611,463
08/13/20151,4611,4751,4511,455
08/14/20151,4541,4621,4471,452
08/17/20151,4531,4541,4241,430
08/18/20151,4281,4401,4121,421
08/19/20151,4151,4211,3991,401
08/20/20151,3871,3891,3521,355
08/21/20151,3201,3311,3121,312
08/24/20151,2611,2691,2081,208
08/25/20151,1481,2281,1241,180
08/26/20151,1761,2231,1721,213
08/27/20151,2401,2711,2371,264
08/28/20151,2801,2981,2801,292
08/31/20151,2911,3001,2661,279
09/01/20151,2701,2751,2501,250
09/02/20151,2271,2671,2111,246
09/03/20151,2561,2691,2191,222
09/04/20151,2261,2281,1871,193
09/07/20151,1881,2171,1701,202
09/08/20151,2001,2141,1841,187
09/09/20151,2211,2621,2201,262
09/10/20151,2331,2481,2271,242
09/11/20151,2421,2901,2421,264
09/14/20151,2641,2731,2311,244
09/15/20151,2571,2971,2501,282
09/16/20151,3011,3521,3011,334
09/17/20151,3341,3381,2591,266
09/18/20151,2581,2611,2381,247
09/24/20151,2471,2511,2311,235
09/25/20151,2361,2551,2181,228
09/28/20151,2321,2441,2111,215
09/29/20151,1991,1991,1511,152
09/30/20151,1771,1791,1571,164
10/01/20151,1741,2151,1711,206
10/02/20151,1901,2031,1801,184
10/05/20151,1931,2101,1851,204
10/06/20151,2211,2401,2151,218
10/07/20151,2181,2511,2181,248
10/08/20151,2521,2611,2371,237
10/09/20151,2431,2731,2411,271
10/13/20151,2711,2791,2461,252
10/14/20151,2461,2621,2371,246
10/15/20151,2351,2551,2271,251
10/16/20151,2591,2801,2591,269
10/19/20151,2681,2741,2371,250
10/20/20151,2501,2641,2451,259
10/21/20151,2591,2771,2491,277
10/22/20151,2661,2741,2551,261
10/23/20151,2881,2981,2791,283
10/26/20151,3001,3071,2831,296
10/27/20151,2991,3071,2871,287
10/28/20151,2801,2911,2681,279
10/29/20151,2831,2931,2681,284
10/30/20151,2791,2861,2621,279
11/02/20151,2661,2821,2631,268
11/04/20151,2581,2651,2281,235
11/05/20151,2331,2441,2231,241
11/06/20151,2401,2571,2291,253
11/09/20151,2701,2951,2691,295
11/10/20151,2951,3121,2791,311
11/11/20151,3191,3411,3131,328
11/12/20151,3311,3341,3031,330
11/13/20151,3051,3191,2921,310
11/16/20151,2861,3181,2781,312
11/17/20151,3301,3331,3141,323
11/18/20151,3351,3451,3231,326
11/19/20151,3501,3581,3281,333
11/20/20151,3231,3311,3101,330
11/24/20151,3241,3391,3181,336
11/25/20151,3321,3501,3321,338
11/26/20151,3481,3681,3461,367
11/27/20151,3681,3721,3461,352
11/30/20151,3481,3491,3201,330
12/01/20151,3391,3431,3281,334
12/02/20151,3231,3311,3061,320
12/03/20151,3171,3201,3111,319
12/04/20151,2951,3071,2821,286
12/07/20151,2461,2541,2131,216
12/08/20151,2211,2321,2171,224
12/09/20151,2211,2371,2211,229
12/10/20151,2201,2271,2091,212
12/11/20151,2031,2231,2021,218
12/14/20151,1951,1981,1851,195
12/15/20151,1971,2151,1851,185
12/16/20151,1941,1951,1691,171
12/17/20151,2001,2001,1861,187
12/18/20151,1731,1891,1611,161
12/21/20151,1491,1501,1301,146
12/22/20151,1331,1461,1301,142
12/24/20151,1371,1391,1071,109
12/25/20151,0991,1091,0841,092
12/28/20151,0941,1271,0941,122
12/29/20151,1241,1361,1181,131
12/30/20151,1311,1431,1281,135