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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,334.6449
CLOSE 1,334.6653

Low

LOW 1,010

High

HIGH 1,824
DATEOPENHIGHLOWCLOSE
01/04/20161,1211,1471,1141,118
01/05/20161,1201,1351,1161,119
01/06/20161,1281,1401,1041,106
01/07/20161,1061,1181,0971,099
01/08/20161,0921,1111,0841,093
01/12/20161,0851,0951,0661,067
01/13/20161,0811,1111,0721,107
01/14/20161,0901,0981,0721,096
01/15/20161,1081,1161,0911,096
01/18/20161,0761,0801,0621,067
01/19/20161,0581,0901,0581,080
01/20/20161,0751,0821,0341,037
01/21/20161,0351,0621,0101,012
01/22/20161,0421,0561,0291,056
01/25/20161,0691,0741,0581,067
01/26/20161,0611,0651,0461,048
01/27/20161,0701,0801,0621,080
01/28/20161,0761,0971,0721,082
01/29/20161,0941,1281,0811,126
02/01/20161,1561,1641,1431,161
02/02/20161,1531,1611,1451,153
02/03/20161,1401,1401,1121,120
02/04/20161,1151,1401,1141,127
02/05/20161,1291,1431,1151,129
02/08/20161,1631,2291,1601,224
02/09/20161,1901,1921,1541,154
02/10/20161,1501,1581,0941,105
02/12/20161,0701,0891,0521,053
02/15/20161,0981,1731,0951,163
02/16/20161,1471,1701,1461,157
02/17/20161,1431,1651,1191,135
02/18/20161,1631,1981,1541,187
02/19/20161,1751,1851,1641,179
02/22/20161,1721,2061,1711,196
02/23/20161,2001,2031,1781,182
02/24/20161,1671,1881,1451,185
02/25/20161,1921,2141,1881,209
02/26/20161,2191,2351,1991,221
02/29/20161,2321,2351,1931,194
03/01/20161,1891,1911,1691,189
03/02/20161,2151,2161,1931,211
03/03/20161,2061,2401,2021,240
03/04/20161,2361,2631,2321,263
03/07/20161,2641,2731,2531,266
03/08/20161,2661,2741,2371,260
03/09/20161,2541,2811,2541,275
03/10/20161,2861,3001,2801,292
03/11/20161,2801,2991,2761,297
03/14/20161,3081,3171,2961,307
03/15/20161,3021,3181,2941,302
03/16/20161,2901,3101,2901,291
03/17/20161,2961,3051,2591,272
03/18/20161,2691,2771,2561,276
03/22/20161,2951,3071,2791,301
03/23/20161,3021,3071,2681,274
03/24/20161,2721,2721,2441,245
03/25/20161,2441,2591,2381,257
03/28/20161,2671,2801,2501,274
03/29/20161,2601,2691,2421,261
03/30/20161,2651,2701,2341,234
03/31/20161,2451,2461,2231,227
04/01/20161,2201,2221,1801,183
04/04/20161,1871,2131,1801,192
04/05/20161,1741,1821,1561,157
04/06/20161,1441,1601,1241,142
04/07/20161,1291,1551,1221,152
04/08/20161,1281,1931,1281,184
04/11/20161,1741,1801,1541,178
04/12/20161,1731,2091,1671,197
04/13/20161,2161,2321,2121,230
04/14/20161,2491,2631,2411,263
04/15/20161,2471,2551,2311,236
04/18/20161,1871,2231,1871,212
04/19/20161,2451,2541,2371,249
04/20/20161,2551,2681,2371,242
04/21/20161,2611,2701,2501,268
04/22/20161,2681,2881,2581,288
04/25/20161,2851,2921,2631,268
04/26/20161,2631,2711,2541,263
04/27/20161,2651,2651,2301,241
04/28/20161,2511,2631,2011,202
05/02/20161,1761,2041,1651,180
05/06/20161,1841,1861,1621,179
05/09/20161,1871,1991,1851,193
05/10/20161,1971,2041,1841,199
05/11/20161,2101,2181,1941,205
05/12/20161,1961,2121,1881,212
05/13/20161,2101,2161,1951,195
05/16/20161,2251,2261,1821,207
05/17/20161,2061,2341,1941,232
05/18/20161,2321,2671,2281,253
05/19/20161,2541,2591,2281,242
05/20/20161,2421,2581,2381,257
05/23/20161,2411,2421,2081,234
05/24/20161,2291,2391,2201,226
05/25/20161,2471,2481,2201,223
05/26/20161,2401,2401,2221,227
05/27/20161,2481,2711,2421,266
05/30/20161,2821,3391,2741,333
05/31/20161,3341,3631,3231,352
06/01/20161,3491,3501,3111,320
06/02/20161,3101,3161,2761,280
06/03/20161,2911,3131,2851,309
06/06/20161,2831,3041,2651,299
06/07/20161,3001,3171,2971,308
06/08/20161,3121,3141,2971,314
06/09/20161,3131,3201,2971,301
06/10/20161,3191,3411,3011,340
06/13/20161,3201,3361,2841,284
06/14/20161,2801,2921,2491,255
06/15/20161,2521,2651,2451,247
06/16/20161,2441,2471,1861,198
06/17/20161,1931,2041,1871,193
06/20/20161,2111,2211,1991,211
06/21/20161,1961,2231,1911,217
06/22/20161,2171,2241,2011,209
06/23/20161,2151,2231,2011,223
06/24/20161,2331,2461,1331,147
06/27/20161,1621,1641,1091,119
06/28/20161,1001,1181,0841,101
06/29/20161,1171,1241,0771,119
06/30/20161,1381,1421,0921,099
07/01/20161,0931,0961,0751,085
07/04/20161,0851,1231,0801,116
07/05/20161,1131,1131,0951,105
07/06/20161,0871,0911,0761,088
07/07/20161,0901,1091,0821,088
07/08/20161,0941,1171,0941,105
07/11/20161,1291,1581,1271,152
07/12/20161,1821,1911,1681,179
07/13/20161,2071,2131,1901,198
07/14/20161,2031,2271,1741,184
07/15/20161,1891,2081,1551,167
07/19/20161,1601,1691,1431,167
07/20/20161,1601,1601,1261,137
07/21/20161,1561,2191,1521,214
07/22/20161,1891,2081,1851,189
07/25/20161,1891,1921,1471,152
07/26/20161,1461,1561,1341,148
07/27/20161,1611,1711,1491,153
07/28/20161,1511,1531,1201,126
07/29/20161,1281,1341,1081,133
08/01/20161,1111,1281,0951,123
08/02/20161,1221,1261,1111,115
08/03/20161,2181,2501,1711,226
08/04/20161,2381,3111,2371,308
08/05/20161,2811,2951,2751,288
08/08/20161,3001,3131,2891,298
08/09/20161,3281,3791,3241,334
08/10/20161,3441,3911,3381,378
08/12/20161,3771,3801,3521,363
08/15/20161,3551,3721,3551,357
08/16/20161,3571,3641,3411,343
08/17/20161,3471,3611,3411,356
08/18/20161,3421,3701,3351,362
08/19/20161,3701,3751,3531,365
08/22/20161,3691,3731,3461,371
08/23/20161,3591,3881,3541,372
08/24/20161,3881,4181,3821,392
08/25/20161,3891,4021,3831,390
08/26/20161,3791,3821,3631,375
08/29/20161,3991,4001,3831,391
08/30/20161,3911,4121,3801,408
08/31/20161,4141,4141,3831,413
09/01/20161,4081,4301,4031,425
09/02/20161,4221,4301,4171,429
09/05/20161,4471,4491,4201,430
09/06/20161,4301,4341,4191,432
09/07/20161,4231,4691,4201,464
09/08/20161,4701,4841,4451,459
09/09/20161,4661,4951,4661,485
09/12/20161,4661,4751,4421,447
09/13/20161,4541,4561,4321,445
09/14/20161,4401,4571,4361,443
09/15/20161,4221,4321,3721,404
09/16/20161,4141,4181,3891,401
09/20/20161,3911,4341,3911,425
09/21/20161,4111,4371,3911,434
09/23/20161,4361,4511,4241,449
09/26/20161,4481,4561,4231,425
09/27/20161,4101,4461,4011,446
09/28/20161,4171,4271,4111,426
09/29/20161,5151,5211,4091,424
09/30/20161,4021,4451,3901,435
10/03/20161,4501,4591,4321,440
10/04/20161,4421,4481,4301,445
10/05/20161,4551,4691,4521,468
10/06/20161,4721,4751,4501,471
10/07/20161,4661,4771,4581,466
10/11/20161,4711,4771,4591,473
10/12/20161,4591,4731,4411,443
10/13/20161,4641,4961,4591,482
10/14/20161,4811,5281,4751,521
10/17/20161,5151,5301,5071,526
10/18/20161,5341,5481,5261,540
10/19/20161,5411,5421,5221,536
10/20/20161,5351,5491,5301,548
10/21/20161,5451,5491,5311,535
10/24/20161,5351,5581,5251,542
10/25/20161,5391,5431,5151,520
10/26/20161,5291,5531,5221,534
10/27/20161,5391,5391,5201,532
10/28/20161,5601,5741,5531,570
10/31/20161,5671,5701,5481,551
11/01/20161,5441,5441,5221,538
11/02/20161,5421,5451,5051,510
11/04/20161,5601,6561,5581,590
11/07/20161,6301,6371,5951,629
11/08/20161,6351,6471,6241,639
11/09/20161,6211,6291,5131,548
11/10/20161,6271,6371,5901,633
11/11/20161,6391,6451,5971,604
11/14/20161,6251,6321,6051,629
11/15/20161,6401,6601,6291,660
11/16/20161,6761,6791,6581,662
11/17/20161,6581,7101,6521,706
11/18/20161,7181,7191,6401,643
11/21/20161,6431,6621,6281,646
11/22/20161,6601,6621,6371,653
11/24/20161,6621,6691,6351,644
11/25/20161,6431,6461,6011,631
11/28/20161,6571,7001,6531,692
11/29/20161,6711,6911,6611,683
11/30/20161,6901,7121,6801,710
12/01/20161,7421,7591,7261,735
12/02/20161,7591,7991,7261,731
12/05/20161,7001,7181,6801,700
12/06/20161,7091,7151,6791,691
12/07/20161,7001,7301,6961,723
12/08/20161,7371,7661,7361,760
12/09/20161,7671,7941,7601,788
12/12/20161,8031,8241,7911,816
12/13/20161,8111,8231,7951,803
12/14/20161,8011,8191,7761,792
12/15/20161,8001,8021,7371,758
12/16/20161,7791,7971,7681,796
12/19/20161,7941,7941,7711,785
12/20/20161,7491,7591,7311,753
12/21/20161,7601,7671,7371,740
12/22/20161,7371,7481,7001,744
12/26/20161,7021,7431,6911,728
12/27/20161,7371,7461,7261,729
12/28/20161,7251,7591,7251,745
12/29/20161,7401,7591,7301,743
12/30/20161,7261,7441,7221,739