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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,430.6432
CLOSE 1,430.0871

Low

LOW 1,210

High

HIGH 1,717
DATEOPENHIGHLOWCLOSE
01/04/20191,4941,5141,4861,512
01/07/20191,5501,5851,5271,555
01/08/20191,5461,5591,5231,546
01/09/20191,5551,5921,5521,575
01/10/20191,5631,5961,5531,575
01/11/20191,5771,5801,5501,565
01/15/20191,5561,5701,5411,549
01/16/20191,5691,5691,5501,552
01/17/20191,5691,5781,5561,575
01/18/20191,5821,5931,5751,581
01/21/20191,5921,5921,5701,575
01/22/20191,5761,5821,5641,574
01/23/20191,5501,5561,5411,553
01/24/20191,5361,5461,5241,530
01/25/20191,5311,5561,5271,539
01/28/20191,5341,5491,5261,529
01/29/20191,5211,5451,5131,541
01/30/20191,5411,5471,4961,502
01/31/20191,5321,5471,5211,530
02/01/20191,5251,5481,5201,532
02/04/20191,5451,5711,5401,552
02/05/20191,5471,5491,5231,529
02/06/20191,4591,4631,3361,347
02/07/20191,3361,3401,2811,297
02/08/20191,2821,2891,2371,244
02/12/20191,2351,2451,2101,211
02/13/20191,2391,2601,2231,246
02/14/20191,2671,2871,2531,257
02/15/20191,2521,2841,2441,274
02/18/20191,2761,2951,2741,291
02/19/20191,2881,3021,2851,293
02/20/20191,2881,3051,2741,289
02/21/20191,2891,3211,2871,312
02/22/20191,3051,3261,3021,313
02/25/20191,3101,3251,3021,320
02/26/20191,3251,3341,3091,320
02/27/20191,3051,3191,2981,308
02/28/20191,2961,3171,2951,296
03/01/20191,2961,3131,2921,312
03/04/20191,3251,3281,3011,311
03/05/20191,3101,3211,3051,313
03/06/20191,3061,3271,3051,316
03/07/20191,3101,3171,2891,300
03/08/20191,2831,3031,2831,286
03/11/20191,2751,2791,2601,272
03/12/20191,2771,3021,2761,294
03/13/20191,2811,2931,2771,286
03/14/20191,2891,3001,2821,282
03/15/20191,2781,2931,2711,280
03/18/20191,3061,3061,2941,304
03/19/20191,3131,3281,3051,317
03/20/20191,3301,3321,3071,324
03/22/20191,3271,3331,3131,325
03/25/20191,2981,3181,2941,312
03/26/20191,3361,3611,3271,333
03/27/20191,2961,3221,2851,315
03/28/20191,2881,2981,2831,292
03/29/20191,2981,3141,2971,306
04/01/20191,3101,3301,3031,322
04/02/20191,3351,3351,3221,323
04/03/20191,3231,3331,3101,316
04/04/20191,3231,3231,3101,311
04/05/20191,3071,3241,3031,317
04/08/20191,3281,3351,3211,335
04/09/20191,3361,3421,3251,330
04/10/20191,3071,3171,3041,312
04/11/20191,3181,3241,3161,321
04/12/20191,3321,3321,3211,326
04/15/20191,3491,3611,3401,355
04/16/20191,3591,3741,3491,352
04/17/20191,3511,3571,3411,348
04/18/20191,3481,3551,3361,342
04/19/20191,3541,3641,3471,348
04/22/20191,3481,3791,3411,375
04/23/20191,3721,3911,3671,380
04/24/20191,3911,3971,3691,373
04/25/20191,3851,3971,3771,380
04/26/20191,3691,4271,3391,404
05/07/20191,4041,4081,3661,377
05/08/20191,3861,4151,3781,407
05/09/20191,4001,4131,3791,392
05/10/20191,3991,4021,3401,353
05/13/20191,3441,4021,3391,378
05/14/20191,3401,3671,3311,363
05/15/20191,3781,3781,3431,368
05/16/20191,3821,3821,3601,378
05/17/20191,3911,4071,3881,405
05/20/20191,4101,4241,4041,423
05/21/20191,4101,4251,4071,417
05/22/20191,4281,4331,3891,397
05/23/20191,3881,4031,3701,378
05/24/20191,3601,3811,3561,375
05/27/20191,3681,3911,3651,383
05/28/20191,3621,3721,3491,349
05/29/20191,3411,3451,3171,318
05/30/20191,2961,2971,2641,293
05/31/20191,2921,3011,2831,288
06/03/20191,2671,2791,2561,262
06/04/20191,2531,2601,2371,240
06/05/20191,2551,2621,2381,246
06/06/20191,2351,2611,2351,257
06/07/20191,2601,2821,2601,280
06/10/20191,2961,3141,2841,310
06/11/20191,3131,3271,3091,322
06/12/20191,3131,3301,3101,320
06/13/20191,3091,3161,2901,294
06/14/20191,3031,3131,2961,301
06/17/20191,2961,3051,2901,295
06/18/20191,2881,3011,2731,276
06/19/20191,2901,2981,2791,297
06/20/20191,2981,3211,2981,318
06/21/20191,3271,3271,2921,295
06/24/20191,3091,3181,3001,316
06/25/20191,3111,3311,3081,309
06/26/20191,2931,2981,2801,287
06/27/20191,2801,3091,2801,308
06/28/20191,3051,3141,2991,309
07/01/20191,3391,3461,3321,346
07/02/20191,3461,3491,3311,333
07/03/20191,3281,3451,3201,327
07/04/20191,3401,3531,3321,351
07/05/20191,3481,3621,3381,362
07/08/20191,3561,3581,3441,348
07/09/20191,3541,3781,3521,355
07/10/20191,3481,3641,3441,349
07/11/20191,3651,3761,3591,373
07/12/20191,3831,3831,3611,365
07/16/20191,3561,3611,3271,328
07/17/20191,3171,3211,3051,315
07/18/20191,3091,3161,2831,292
07/19/20191,3031,3171,2981,310
07/22/20191,2951,3001,2821,292
07/23/20191,2811,2971,2761,288
07/24/20191,3061,3061,2871,294
07/25/20191,2891,2961,2811,290
07/26/20191,2811,2961,2811,292
07/29/20191,3001,3091,2911,300
07/30/20191,3211,4041,3131,365
07/31/20191,3671,4241,3621,404
08/01/20191,3911,4091,3641,378
08/02/20191,3561,3771,3381,351
08/05/20191,3311,3341,3091,334
08/06/20191,3041,3461,2991,345
08/07/20191,3501,3621,3451,350
08/08/20191,3451,3511,3281,341
08/09/20191,3421,3481,3311,336
08/13/20191,3181,3211,3031,307
08/14/20191,3101,3131,2981,306
08/15/20191,2771,2881,2721,283
08/16/20191,2701,2931,2621,285
08/19/20191,3151,3361,3061,329
08/20/20191,3431,3611,3321,361
08/21/20191,3471,3541,3351,353
08/22/20191,3511,3611,3431,358
08/23/20191,3631,3841,3601,381
08/26/20191,3511,3741,3481,369
08/27/20191,4031,4631,4021,459
08/28/20191,4871,4931,4481,470
08/29/20191,4741,4781,4461,449
08/30/20191,4631,4651,4441,456
09/02/20191,4561,4681,4471,449
09/03/20191,4531,4791,4531,472
09/04/20191,4601,4761,4491,469
09/05/20191,4801,4941,4791,482
09/06/20191,4901,4931,4771,489
09/09/20191,4891,4941,4811,494
09/10/20191,4891,5131,4761,491
09/11/20191,4911,4981,4741,480
09/12/20191,4951,5171,4921,498
09/13/20191,5131,5331,4951,522
09/17/20191,5311,5451,5141,532
09/18/20191,5341,5511,5261,537
09/19/20191,5341,5471,5271,545
09/20/20191,5541,5601,5191,527
09/24/20191,5371,5511,5121,543
09/25/20191,5391,5481,5231,531
09/26/20191,5411,5811,5411,560
09/27/20191,5401,5441,5221,537
09/30/20191,5241,5321,5091,512
10/01/20191,5241,5531,5241,551
10/02/20191,5511,5701,5501,555
10/03/20191,5331,5441,5311,541
10/04/20191,5481,5481,5271,545
10/07/20191,5511,5521,5351,547
10/08/20191,5611,5761,5561,573
10/09/20191,5661,5861,5631,583
10/10/20191,5771,5791,5461,562
10/11/20191,5651,5651,5401,547
10/15/20191,5681,5761,5591,564
10/16/20191,5821,5831,5521,565
10/17/20191,5601,5911,5561,583
10/18/20191,5711,5741,5451,549
10/21/20191,5541,5631,5471,555
10/23/20191,5641,5671,5491,565
10/24/20191,5771,5841,5761,580
10/25/20191,5881,5931,5751,588
10/28/20191,5841,5841,5671,572
10/29/20191,5721,5771,5591,561
10/30/20191,5641,5661,5431,547
10/31/20191,5511,5521,5121,528
11/01/20191,6881,7171,6591,709
11/05/20191,7081,7151,6701,676
11/06/20191,6741,6791,6191,633
11/07/20191,6591,6731,6471,665
11/08/20191,6701,6711,6361,645
11/11/20191,6531,6561,6411,646
11/12/20191,6451,6711,6421,669
11/13/20191,6601,6611,6201,627
11/14/20191,6191,6281,5951,609
11/15/20191,6041,6141,5901,596
11/18/20191,5911,6001,5821,592
11/19/20191,5901,5991,5871,587
11/20/20191,5761,5881,5711,587
11/21/20191,5801,5921,5641,581
11/22/20191,5881,5891,5731,575
11/25/20191,5811,5861,5721,577
11/26/20191,5801,5831,5651,570
11/27/20191,5771,5831,5721,575
11/28/20191,5991,6011,5801,593
11/29/20191,6001,6051,5771,579
12/02/20191,5791,5931,5781,585
12/03/20191,5751,5841,5621,575
12/04/20191,5751,5851,5681,583
12/05/20191,5831,5911,5691,587
12/06/20191,5801,5881,5681,585
12/09/20191,5901,5981,5871,595
12/10/20191,6001,6021,5931,595
12/11/20191,5991,6071,5931,605
12/12/20191,6001,6301,5891,623
12/13/20191,6351,6381,6161,629
12/16/20191,6341,6391,6161,616
12/17/20191,6251,6271,5931,604
12/18/20191,6071,6211,6031,619
12/19/20191,6261,6381,6131,619
12/20/20191,6201,6301,6061,607
12/23/20191,6001,6011,5711,575
12/24/20191,5881,5961,5631,567
12/25/20191,5661,5821,5661,578
12/26/20191,5821,5981,5701,598
12/27/20191,6041,6201,5981,598
12/30/20191,6011,6051,5811,583