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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,530.8745
CLOSE 1,530.3077

Low

LOW 1,318

High

HIGH 1,848
DATEOPENHIGHLOWCLOSE
01/04/20171,7591,7681,7531,767
01/05/20171,7731,7931,7681,782
01/06/20171,7751,8391,7711,838
01/10/20171,8301,8481,8071,813
01/11/20171,8191,8221,8121,813
01/12/20171,8021,8071,7861,803
01/13/20171,7951,8101,7821,798
01/16/20171,7981,7981,7631,770
01/17/20171,7581,7661,7271,728
01/18/20171,7081,7251,6961,717
01/19/20171,7241,7421,7141,730
01/20/20171,7111,7511,7111,743
01/23/20171,7171,7401,7131,727
01/24/20171,7491,7591,7301,734
01/25/20171,7581,7631,7451,754
01/26/20171,7761,8141,7691,812
01/27/20171,8151,8181,7851,785
01/30/20171,7991,8051,7901,792
01/31/20171,7721,7821,7651,776
02/01/20171,7671,7931,7561,788
02/02/20171,7811,7831,7611,764
02/03/20171,7681,7731,7521,762
02/06/20171,7651,7811,7411,779
02/07/20171,8001,8001,6361,680
02/08/20171,6951,7011,6721,694
02/09/20171,7001,7101,6921,701
02/10/20171,7231,7261,7041,717
02/13/20171,7231,7371,7171,735
02/14/20171,7351,7351,7201,729
02/15/20171,7401,7421,6991,706
02/16/20171,6941,7031,6831,696
02/17/20171,6911,7021,6731,699
02/20/20171,6871,6921,6711,678
02/21/20171,6701,6901,6621,689
02/22/20171,6981,7001,6761,683
02/23/20171,6861,6911,6721,689
02/24/20171,6751,6831,6561,663
02/27/20171,6471,6711,6361,668
02/28/20171,6691,6701,6521,653
03/01/20171,6561,6721,6481,670
03/02/20171,6881,7061,6711,704
03/03/20171,6791,6791,6361,644
03/06/20171,6341,6351,6111,620
03/07/20171,6161,6181,6011,614
03/08/20171,6051,6381,6041,633
03/09/20171,6171,6441,6171,638
03/10/20171,6551,6581,6211,625
03/13/20171,6211,6521,6201,644
03/14/20171,6501,6611,6441,651
03/15/20171,6501,6581,6481,651
03/16/20171,6441,6531,6371,651
03/17/20171,6351,6391,6151,625
03/21/20171,6321,6561,6211,653
03/22/20171,6251,6401,5951,597
03/23/20171,5911,5991,5761,582
03/24/20171,5861,5931,5721,582
03/27/20171,5761,5961,5621,580
03/28/20171,5921,6031,5841,602
03/29/20171,5901,5991,5731,583
03/30/20171,5631,5651,5351,539
03/31/20171,5401,5401,4901,492
04/03/20171,5101,5251,4791,517
04/04/20171,5091,5121,4801,493
04/05/20171,5011,5151,4931,499
04/06/20171,4981,5081,4741,481
04/07/20171,4861,4941,4751,478
04/10/20171,4901,5051,4881,495
04/11/20171,4781,4981,4681,480
04/12/20171,4671,4711,4431,455
04/13/20171,4411,4601,4311,454
04/14/20171,4461,4581,4381,443
04/17/20171,4301,4481,4241,446
04/18/20171,4531,4561,4111,425
04/19/20171,4201,4411,4111,420
04/20/20171,4151,4261,3961,404
04/21/20171,4041,4201,3991,414
04/24/20171,4301,4681,4181,460
04/25/20171,4551,4781,4551,477
04/26/20171,4931,5321,4911,510
04/27/20171,5101,5181,5001,507
04/28/20171,5121,5231,4941,497
05/01/20171,5001,5071,4931,499
05/02/20171,5091,5471,5011,538
05/08/20171,5701,5741,5501,555
05/09/20171,5471,5571,5381,555
05/10/20171,5661,5741,5451,553
05/11/20171,5481,5491,5121,535
05/12/20171,5301,5651,5281,560
05/15/20171,4501,4581,4141,440
05/16/20171,4401,4571,4291,435
05/17/20171,4281,4551,4261,431
05/18/20171,4091,4261,4021,420
05/19/20171,4301,4321,4121,422
05/22/20171,4041,4051,3731,387
05/23/20171,3771,3831,3701,374
05/24/20171,3881,4011,3801,388
05/25/20171,3901,4101,3811,401
05/26/20171,4011,4261,3991,422
05/29/20171,4241,4411,4121,413
05/30/20171,4111,4271,4081,423
05/31/20171,4011,4181,3981,405
06/01/20171,4121,4661,4061,440
06/02/20171,4101,4391,4031,439
06/05/20171,4341,4341,4081,421
06/06/20171,4241,4241,4011,403
06/07/20171,4021,4271,3941,422
06/08/20171,4241,4291,4151,420
06/09/20171,4111,4251,4111,421
06/12/20171,4131,4341,4131,427
06/13/20171,4331,4721,4271,467
06/14/20171,4711,4741,4361,443
06/15/20171,4441,4661,4411,449
06/16/20171,4551,4681,4511,465
06/19/20171,4681,4851,4661,484
06/20/20171,4991,5081,4901,492
06/21/20171,4881,4881,4481,454
06/22/20171,4551,4791,4551,469
06/23/20171,4711,4851,4691,484
06/26/20171,4881,5001,4851,487
06/27/20171,4971,4971,4821,490
06/28/20171,4901,4901,4701,475
06/29/20171,4841,5011,4701,499
06/30/20171,4881,5171,4831,512
07/03/20171,5121,5141,4991,506
07/04/20171,5151,5251,5001,507
07/05/20171,5071,5251,5061,524
07/06/20171,5301,5531,5251,532
07/07/20171,5121,5141,4941,500
07/10/20171,5151,5221,5081,516
07/11/20171,4811,4861,4081,450
07/12/20171,4421,4591,4381,447
07/13/20171,4501,4561,4451,451
07/14/20171,4541,4771,4431,471
07/18/20171,4641,4701,4511,459
07/19/20171,4621,4681,4571,461
07/20/20171,4651,4791,4571,470
07/21/20171,4671,4721,4551,459
07/24/20171,4511,4531,4371,441
07/25/20171,4401,4461,4351,439
07/26/20171,4491,4681,4371,459
07/27/20171,4601,4991,4591,484
07/28/20171,4791,4851,4671,477
07/31/20171,4821,4931,4731,487
08/01/20171,4871,5021,4791,488
08/02/20171,4971,5001,4761,487
08/03/20171,4811,4981,4801,493
08/04/20171,4341,4521,3991,434
08/07/20171,4341,4671,4301,462
08/08/20171,4681,4821,4571,468
08/09/20171,4741,4811,4481,452
08/10/20171,4441,4611,4421,460
08/14/20171,4531,4531,4201,422
08/15/20171,4231,4501,4211,434
08/16/20171,4341,4751,4291,448
08/17/20171,4581,4691,4541,459
08/18/20171,4381,4681,4341,443
08/21/20171,4511,4711,4491,452
08/22/20171,4501,4661,4501,459
08/23/20171,4711,5031,4681,472
08/24/20171,5021,5621,4861,544
08/25/20171,5471,5681,5361,538
08/28/20171,5481,5691,5341,568
08/29/20171,5361,5681,5361,556
08/30/20171,5601,5751,5511,573
08/31/20171,5791,5971,5791,580
09/01/20171,5821,5911,5711,573
09/04/20171,5671,5671,5371,541
09/05/20171,5411,5431,5011,501
09/06/20171,4881,5041,4811,497
09/07/20171,5031,5311,4971,525
09/08/20171,5121,5191,5001,506
09/11/20171,5301,5351,5151,519
09/12/20171,5371,5431,5281,532
09/13/20171,5351,5421,5271,529
09/14/20171,5341,5371,5151,515
09/15/20171,5031,5201,4971,501
09/19/20171,5001,5121,4861,507
09/20/20171,5011,5011,4481,486
09/21/20171,4911,5151,4791,509
09/22/20171,5131,5171,4951,504
09/25/20171,5101,5201,4991,518
09/26/20171,5201,5301,5071,527
09/27/20171,5261,5371,5131,531
09/28/20171,5361,5501,5271,546
09/29/20171,5501,5751,5481,572
10/02/20171,5811,5861,5721,581
10/03/20171,5841,5921,5751,582
10/04/20171,5781,5891,5681,574
10/05/20171,5811,6051,5801,600
10/06/20171,6071,6121,5861,590
10/10/20171,5911,6221,5911,617
10/11/20171,6131,6231,6021,620
10/12/20171,6301,6551,6301,640
10/13/20171,6421,6531,6191,628
10/16/20171,6401,6441,6221,627
10/17/20171,6301,6311,5971,605
10/18/20171,6131,6221,6101,621
10/19/20171,6281,6291,6111,618
10/20/20171,6181,6361,6151,633
10/23/20171,6401,6401,6141,627
10/24/20171,6301,6501,6291,649
10/25/20171,6411,6451,6091,613
10/26/20171,6071,6111,5911,599
10/27/20171,6111,6201,6061,616
10/30/20171,6201,6241,5971,612
10/31/20171,6001,6041,5871,589
11/01/20171,6021,6291,5911,626
11/02/20171,6501,6511,6221,627
11/06/20171,4911,5261,4711,476
11/07/20171,4751,4781,4541,465
11/08/20171,4601,4701,4371,470
11/09/20171,4781,4801,4411,455
11/10/20171,4351,4731,4311,459
11/13/20171,4551,4581,4421,442
11/14/20171,4411,4501,4331,433
11/15/20171,4311,4311,3751,378
11/16/20171,3891,4021,3791,394
11/17/20171,4071,4131,3781,383
11/20/20171,3801,3881,3731,377
11/21/20171,3761,3761,3601,367
11/22/20171,3761,3851,3621,363
11/24/20171,3611,3611,3401,344
11/27/20171,3471,3471,3201,324
11/28/20171,3251,3401,3201,325
11/29/20171,3391,3441,3291,338
11/30/20171,3381,3601,3311,358
12/01/20171,3391,3611,3181,340
12/04/20171,3651,3681,3261,330
12/05/20171,3381,3571,3351,355
12/06/20171,3851,4251,3721,381
12/07/20171,3811,3821,3581,360
12/08/20171,3601,4081,3591,401
12/11/20171,4041,4131,3831,398
12/12/20171,3901,4131,3871,393
12/13/20171,3811,4031,3741,394
12/14/20171,4001,4031,3841,395
12/15/20171,3931,4121,3911,397
12/18/20171,4051,4111,3911,393
12/19/20171,4011,4061,3911,394
12/20/20171,3921,3981,3891,391
12/21/20171,3901,3991,3791,387
12/22/20171,3851,4071,3841,397
12/25/20171,3951,3961,3691,381
12/26/20171,3821,3921,3821,386
12/27/20171,3851,4081,3841,398
12/28/20171,4081,4081,3881,392
12/29/20171,3921,4021,3861,398