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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,692.9388
CLOSE 1,692.3592

Low

LOW 1,333

High

HIGH 2,030
DATEOPENHIGHLOWCLOSE
01/04/20181,4101,4121,3931,410
01/05/20181,4151,4231,4071,423
01/09/20181,4261,4271,4101,426
01/10/20181,4261,4371,4211,427
01/11/20181,4201,4591,4181,456
01/12/20181,4601,4621,4351,441
01/15/20181,4501,4521,4281,435
01/16/20181,4371,4501,4321,442
01/17/20181,4361,4511,4241,437
01/18/20181,4501,4511,4151,415
01/19/20181,4221,4321,4121,421
01/22/20181,4241,4381,4181,429
01/23/20181,4451,4541,4381,450
01/24/20181,4501,4691,4491,455
01/25/20181,4551,4611,4501,453
01/26/20181,4601,4901,4591,463
01/29/20181,4701,4721,4561,458
01/30/20181,4561,5201,4321,512
01/31/20181,5101,5351,4941,523
02/01/20181,5261,5361,4891,501
02/02/20181,5101,5101,4831,493
02/05/20181,4671,4761,4441,449
02/06/20181,3891,3951,3331,352
02/07/20181,4891,5381,4501,479
02/08/20181,5891,6381,5441,550
02/09/20181,4981,5691,4921,564
02/13/20181,5651,5791,5481,568
02/14/20181,5641,5641,5201,543
02/15/20181,5661,5691,5481,559
02/16/20181,5671,5711,5461,555
02/19/20181,5801,6241,5771,591
02/20/20181,5851,5861,5591,564
02/21/20181,5651,5811,5601,572
02/22/20181,5671,5761,5441,570
02/23/20181,5651,5851,5531,579
02/26/20181,5881,6001,5801,593
02/27/20181,6011,6031,5501,555
02/28/20181,5541,5801,5531,559
03/01/20181,5451,5711,5401,566
03/02/20181,5301,5681,5251,556
03/05/20181,5631,5911,5591,568
03/06/20181,5861,6131,5851,592
03/07/20181,5891,5941,5741,581
03/08/20181,5881,6091,5821,608
03/09/20181,6361,6451,6071,623
03/12/20181,6501,6711,6401,643
03/13/20181,6291,6471,6251,645
03/14/20181,6221,6231,6021,621
03/15/20181,6171,6511,6141,647
03/16/20181,6491,6791,6411,674
03/19/20181,6751,6781,6411,666
03/20/20181,6491,6771,6451,672
03/22/20181,6641,6831,6511,682
03/23/20181,6501,6811,6431,648
03/26/20181,6421,6681,6381,667
03/27/20181,6751,6931,6681,683
03/28/20181,6471,6841,6461,684
03/29/20181,6971,7061,6801,705
03/30/20181,7011,7071,6661,685
04/02/20181,6851,6851,6591,660
04/03/20181,6401,6551,6311,647
04/04/20181,6601,6911,6601,667
04/05/20181,6701,6821,6621,674
04/06/20181,6721,6771,6601,660
04/09/20181,6701,6991,6631,669
04/10/20181,6701,7051,6621,668
04/11/20181,6501,6541,6041,629
04/12/20181,6381,6591,6311,633
04/13/20181,6311,6381,6111,623
04/16/20181,6631,6981,6531,694
04/17/20181,6941,6981,6731,693
04/18/20181,6901,7171,6831,713
04/19/20181,7201,7381,7031,707
04/20/20181,6951,7061,6851,691
04/23/20181,6941,7051,6881,702
04/24/20181,7061,7061,6881,697
04/25/20181,7371,7881,7271,761
04/26/20181,7581,7731,7431,764
04/27/20181,7661,8051,7611,796
05/01/20181,7961,8201,7821,819
05/02/20181,8171,8201,7841,816
05/07/20181,8201,8261,8011,824
05/08/20181,8241,8381,8101,833
05/09/20181,8351,8561,8121,824
05/10/20181,8251,8371,8101,814
05/11/20181,8151,9141,8141,881
05/14/20181,9211,9461,9071,922
05/15/20181,9301,9471,8781,896
05/16/20181,8951,8961,8541,864
05/17/20181,8981,8991,8661,881
05/18/20181,8821,8971,8641,896
05/21/20181,9011,9141,8921,895
05/22/20181,8951,8981,8691,885
05/23/20181,8881,9061,8781,901
05/24/20181,8921,8971,8521,862
05/25/20181,8501,8741,8001,864
05/28/20181,8531,8691,8511,867
05/29/20181,8651,8801,8591,867
05/30/20181,8551,8891,8511,887
05/31/20181,9001,9431,8871,924
06/01/20181,9171,9321,8921,923
06/04/20181,9501,9711,8421,868
06/05/20181,8501,8831,8351,878
06/06/20181,8801,8861,8421,883
06/07/20181,8671,8701,8231,840
06/08/20181,8461,8761,8331,839
06/11/20181,8311,8881,8291,874
06/12/20181,8751,8951,8641,890
06/13/20181,8901,9381,8881,928
06/14/20181,9101,9441,8901,933
06/15/20181,9441,9701,9401,967
06/18/20181,9912,0301,9881,993
06/19/20181,9902,0051,9711,973
06/20/20181,9932,0001,9211,945
06/21/20181,9461,9821,9461,972
06/22/20181,9501,9691,9401,942
06/25/20181,9491,9541,9291,930
06/26/20181,9101,9181,8771,894
06/27/20181,8991,9471,8971,942
06/28/20181,9331,9331,8701,877
06/29/20181,8901,9121,8881,898
07/02/20181,8991,9051,8381,839
07/03/20181,8401,8551,8101,828
07/04/20181,8171,8431,8171,836
07/05/20181,8401,8581,8211,829
07/06/20181,8341,8411,7971,812
07/09/20181,8201,8451,8201,835
07/10/20181,8451,8541,8151,815
07/11/20181,8151,8371,8071,831
07/12/20181,8411,8591,8291,838
07/13/20181,8451,8721,8361,862
07/17/20181,8901,9481,8771,918
07/18/20181,9501,9551,9271,937
07/19/20181,9491,9491,9121,928
07/20/20181,9191,9501,9161,936
07/23/20181,9201,9321,9131,919
07/24/20181,9181,9191,8901,894
07/25/20181,8801,8821,8411,848
07/26/20181,8481,8551,8261,832
07/27/20181,8411,8461,8331,839
07/30/20181,8191,8281,8111,818
07/31/20181,8101,8151,7691,780
08/01/20181,7961,8021,7751,784
08/02/20181,7781,8121,7731,800
08/03/20181,9131,9361,8301,886
08/06/20181,9071,9771,8921,970
08/07/20181,9632,0221,9572,009
08/08/20182,0002,0231,9591,961
08/09/20181,9581,9751,9461,958
08/10/20181,9652,0051,9571,984
08/13/20181,9791,9791,9161,916
08/14/20181,9361,9681,9251,952
08/15/20181,9581,9621,9101,935
08/16/20181,9001,9021,8441,849
08/17/20181,8631,8721,8451,865
08/20/20181,8491,8561,8021,803
08/21/20181,7771,7981,7651,791
08/22/20181,7581,7671,7351,764
08/23/20181,7621,7841,7601,762
08/24/20181,7861,7961,7731,781
08/27/20181,7841,8031,7821,797
08/28/20181,8001,8061,7771,778
08/29/20181,7751,7971,7711,788
08/30/20181,8021,8091,7771,784
08/31/20181,7701,7971,7641,792
09/03/20181,7911,7911,7611,767
09/04/20181,7661,7791,7561,766
09/05/20181,7661,7881,7611,772
09/06/20181,7661,7801,7471,751
09/07/20181,7401,7721,7401,764
09/10/20181,7671,7931,7641,778
09/11/20181,7801,7951,7581,759
09/12/20181,7551,7601,7191,738
09/13/20181,7431,7781,7391,754
09/14/20181,7621,7751,7521,762
09/18/20181,7561,7571,7281,754
09/19/20181,7781,7811,7671,769
09/20/20181,7801,7801,7331,745
09/21/20181,7551,7601,7451,751
09/25/20181,7471,7621,7431,752
09/26/20181,7461,7651,6491,664
09/27/20181,7001,7111,6761,688
09/28/20181,6921,6931,6661,675
10/01/20181,6511,6671,6421,652
10/02/20181,6481,6481,6151,630
10/03/20181,6281,6381,5981,610
10/04/20181,6061,6071,5801,589
10/05/20181,5691,5751,5511,556
10/09/20181,5571,5711,5471,555
10/10/20181,5591,5741,5491,562
10/11/20181,5201,5251,4991,518
10/12/20181,5051,5251,4941,525
10/15/20181,5031,5081,4791,483
10/16/20181,4641,4841,4581,472
10/17/20181,4831,5121,4831,507
10/18/20181,5101,5511,5091,534
10/19/20181,5111,5341,5101,529
10/22/20181,5201,5341,5151,526
10/23/20181,4751,4921,4701,472
10/24/20181,4721,4941,4641,475
10/25/20181,4471,4641,4351,436
10/26/20181,4371,4461,4241,435
10/29/20181,4411,4561,4371,447
10/30/20181,4451,4641,4411,463
10/31/20181,4701,4701,4391,453
11/01/20181,4741,4831,4351,436
11/02/20181,5501,6121,5371,557
11/05/20181,5771,6281,5621,608
11/06/20181,6171,6181,5771,606
11/07/20181,6281,6331,5971,606
11/08/20181,6521,6771,6451,652
11/09/20181,6661,6741,6431,663
11/12/20181,6571,6701,6371,640
11/13/20181,6001,6411,5931,634
11/14/20181,6441,6461,5971,605
11/15/20181,5871,6171,5801,615
11/16/20181,6101,6391,6011,629
11/19/20181,6371,6801,6371,680
11/20/20181,6601,6621,6301,637
11/21/20181,6051,6171,5831,584
11/22/20181,5671,6041,5531,603
11/26/20181,6111,6291,6001,606
11/27/20181,6141,6141,5791,597
11/28/20181,5851,6131,5811,609
11/29/20181,6081,6091,5831,588
11/30/20181,5851,6131,5681,602
12/03/20181,6231,6471,6191,633
12/04/20181,6341,6571,6281,639
12/05/20181,6231,6581,6201,647
12/06/20181,6371,6681,6281,641
12/07/20181,6201,6421,5981,625
12/10/20181,5991,6011,5511,567
12/11/20181,5491,5851,5321,582
12/12/20181,6071,6221,5991,607
12/13/20181,6141,6251,6011,623
12/14/20181,6211,6311,5861,598
12/17/20181,6021,6421,5921,625
12/18/20181,6171,6341,5911,631
12/19/20181,6391,6591,6181,635
12/20/20181,6201,6221,5671,576
12/21/20181,5461,5591,4961,508
12/25/20181,4391,4501,4081,420
12/26/20181,4371,4881,4371,464
12/27/20181,5031,5571,4961,546
12/28/20181,5381,5531,5241,536