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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,381.7397
CLOSE 1,381.6942

Low

LOW 1,136

High

HIGH 1,693
DATEOPENHIGHLOWCLOSE
01/06/20201,5651,5861,5631,578
01/07/20201,5791,6041,5771,598
01/08/20201,5841,5961,5711,575
01/09/20201,5881,5891,5741,579
01/10/20201,5801,5931,5771,583
01/14/20201,5891,6001,5801,597
01/15/20201,6011,6041,5851,603
01/16/20201,6071,6311,6061,624
01/17/20201,6221,6231,5981,603
01/20/20201,6091,6101,5911,596
01/21/20201,5891,5971,5821,587
01/22/20201,5851,5951,5791,591
01/23/20201,5771,5851,5651,565
01/24/20201,5621,5651,5501,565
01/27/20201,5381,5491,5271,544
01/28/20201,5391,5401,5131,521
01/29/20201,5211,5321,5121,527
01/30/20201,5201,5261,4971,505
01/31/20201,5081,5231,4991,499
02/03/20201,4721,4871,4681,479
02/04/20201,4731,4821,4631,478
02/05/20201,5061,5471,4641,530
02/06/20201,5381,5811,5291,568
02/07/20201,5751,5931,5681,583
02/10/20201,5661,5941,5661,590
02/12/20201,5951,6041,5761,585
02/13/20201,5701,5821,5621,581
02/14/20201,5791,5911,5761,591
02/17/20201,5851,6081,5711,601
02/18/20201,6031,6081,5901,603
02/19/20201,6091,6431,6071,633
02/20/20201,6361,6651,6351,660
02/21/20201,6601,6931,6601,676
02/25/20201,6201,6261,6061,613
02/26/20201,5941,5951,5741,577
02/27/20201,5661,5661,5181,530
02/28/20201,4831,4911,4191,423
03/02/20201,4061,4741,4021,456
03/03/20201,4911,4911,4371,437
03/04/20201,4291,4761,4221,455
03/05/20201,4651,4791,4421,453
03/06/20201,4271,4301,4021,409
03/09/20201,3431,3571,3021,314
03/10/20201,2741,3541,2491,350
03/11/20201,3501,3801,3291,330
03/12/20201,3001,3151,2601,279
03/13/20201,2061,2471,1391,218
03/16/20201,2291,2461,1711,175
03/17/20201,1481,2181,1361,207
03/18/20201,2131,2421,1631,166
03/19/20201,2081,2601,1971,255
03/23/20201,2771,2771,1651,238
03/24/20201,2681,2761,2331,245
03/25/20201,3051,3161,2691,304
03/26/20201,3051,3091,2801,298
03/27/20201,3701,3911,3261,367
03/30/20201,3321,3501,2791,333
03/31/20201,3331,3741,3001,315
04/01/20201,2851,3391,2851,304
04/02/20201,2941,3381,2671,272
04/03/20201,2461,2671,2001,213
04/06/20201,2181,2691,1981,261
04/07/20201,2901,3191,2591,295
04/08/20201,2831,2951,2471,276
04/09/20201,2741,2901,2551,289
04/10/20201,2891,3221,2611,322
04/13/20201,3081,3241,2941,300
04/14/20201,2941,3301,2941,330
04/15/20201,3391,3501,3151,335
04/16/20201,3231,3351,3151,319
04/17/20201,3331,3371,3021,318
04/20/20201,2951,3041,2831,302
04/21/20201,2881,3101,2811,301
04/22/20201,2881,3001,2691,275
04/23/20201,2501,2781,2461,275
04/24/20201,2791,2861,2721,280
04/27/20201,2921,2961,2751,279
04/28/20201,2901,2991,2711,299
04/30/20201,3341,3371,3081,311
05/01/20201,3011,3061,2821,295
05/07/20201,2951,3051,2881,304
05/08/20201,3211,3281,3081,322
05/11/20201,3361,3821,3361,381
05/12/20201,3951,4281,3941,410
05/13/20201,4021,4381,3651,398
05/14/20201,3961,4161,3891,391
05/15/20201,4101,4201,3721,383
05/18/20201,3741,3841,3621,376
05/19/20201,4001,4011,3801,384
05/20/20201,3761,3931,3691,372
05/21/20201,3801,4031,3761,398
05/22/20201,4041,4071,3911,403
05/25/20201,3981,4001,3731,390
05/26/20201,3981,3981,3681,374
05/27/20201,3801,3911,3651,388
05/28/20201,4101,4471,4081,435
05/29/20201,4411,4481,3871,404
06/01/20201,3981,4111,3871,395
06/02/20201,4101,4711,4071,463
06/03/20201,4671,4751,4241,426
06/04/20201,4241,4341,3811,391
06/05/20201,3771,3991,3711,397
06/08/20201,4131,4141,3741,385
06/09/20201,4051,4191,3951,414
06/10/20201,3671,3921,3621,389
06/11/20201,3651,3951,3641,380
06/12/20201,3721,3751,3391,344
06/15/20201,3521,3641,3281,330
06/16/20201,3601,3641,3431,354
06/17/20201,3631,3701,3441,350
06/18/20201,3401,3431,3161,326
06/19/20201,3141,3161,2871,290
06/22/20201,2881,3001,2761,294
06/23/20201,3131,3251,2911,315
06/24/20201,3101,3141,2971,311
06/25/20201,2981,3111,2931,296
06/26/20201,2971,3091,2931,309
06/29/20201,2981,3061,2821,287
06/30/20201,3091,3091,2881,290
07/01/20201,3041,3041,2821,290
07/02/20201,2931,2961,2711,283
07/03/20201,2851,2961,2751,290
07/06/20201,2881,3141,2831,314
07/07/20201,3141,3211,3021,315
07/08/20201,3311,3341,3061,311
07/09/20201,3121,3151,2981,307
07/10/20201,3011,3041,2811,281
07/13/20201,3081,3131,2971,305
07/14/20201,2961,3021,2831,287
07/15/20201,2921,3011,2831,289
07/16/20201,2901,3091,2881,297
07/17/20201,2971,3021,2841,294
07/20/20201,2971,3001,2781,290
07/21/20201,3031,3061,2851,295
07/22/20201,2981,3171,2921,300
07/27/20201,2761,3111,2681,302
07/28/20201,3171,3171,2931,300
07/29/20201,2901,2901,2541,259
07/30/20201,2771,2771,2301,230
07/31/20201,2201,2231,1851,189
08/03/20201,2071,2151,1951,210
08/04/20201,2311,2531,2251,253
08/05/20201,2591,2721,2041,267
08/06/20201,2661,2711,2161,230
08/07/20201,2251,2341,2081,221
08/11/20201,2301,2481,2151,245
08/12/20201,2401,2821,2341,271
08/13/20201,2821,2881,2711,277
08/14/20201,2711,2731,2511,252
08/17/20201,2591,2731,2571,267
08/18/20201,2621,2721,2601,265
08/19/20201,2601,2671,2511,262
08/20/20201,2441,2591,2441,250
08/21/20201,2561,2621,2421,242
08/24/20201,2351,2391,2261,237
08/25/20201,2621,2671,2481,253
08/26/20201,2301,2461,2301,242
08/27/20201,2411,2411,2171,225
08/28/20201,2231,2471,2101,217
08/31/20201,2351,2391,2261,229
09/01/20201,2171,2261,2141,222
09/02/20201,2191,2221,2081,216
09/03/20201,2321,2361,2171,224
09/04/20201,1981,2041,1881,200
09/07/20201,1881,2091,1871,196
09/08/20201,1851,2151,1851,206
09/09/20201,1921,2291,1881,224
09/10/20201,2351,2601,2241,259
09/11/20201,2671,2751,2521,265
09/14/20201,2751,3231,2751,312
09/15/20201,2941,3081,2761,303
09/16/20201,2941,3081,2921,304
09/17/20201,3131,3261,3051,313
09/18/20201,3241,3541,3151,353
09/23/20201,3581,3601,3141,328
09/24/20201,3181,3361,3161,323
09/25/20201,3261,3311,3011,306
09/28/20201,3171,3261,2991,324
09/29/20201,3181,3241,2961,304
09/30/20201,3021,3041,2761,278
10/02/20201,2551,2761,2401,244
10/05/20201,2501,2541,2371,252
10/06/20201,2591,2701,2501,269
10/07/20201,2681,2861,2631,279
10/08/20201,2901,2911,2701,274
10/09/20201,2721,2941,2611,290
10/12/20201,2851,3131,2771,303
10/13/20201,3081,3131,2941,295
10/14/20201,2991,3151,2871,311
10/15/20201,3031,3151,3001,306
10/16/20201,3061,3181,2981,305
10/19/20201,3061,3261,3031,319
10/20/20201,3231,3301,3031,307
10/21/20201,3071,3241,2991,314
10/22/20201,3101,3211,3061,313
10/23/20201,3251,3271,3121,322
10/26/20201,3301,3501,3231,330
10/27/20201,3271,3351,3081,333
10/28/20201,3121,3321,3111,331
10/29/20201,3191,3411,3161,341
10/30/20201,3431,3431,3021,306
11/02/20201,3141,3351,3141,321
11/04/20201,3401,3461,3211,322
11/05/20201,3231,3721,3191,366
11/06/20201,3551,4621,3371,430
11/09/20201,4431,4861,4351,481
11/10/20201,4981,5101,4541,484
11/11/20201,5141,5241,4831,514
11/12/20201,5091,5151,4821,490
11/13/20201,4951,5041,4721,496
11/16/20201,5091,5501,4961,541
11/17/20201,5391,5501,5241,547
11/18/20201,5581,5601,5321,545
11/19/20201,5391,5471,5111,525
11/20/20201,4961,5071,4851,500
11/24/20201,5241,5431,5201,522
11/25/20201,5321,5371,5011,502
11/26/20201,4841,5051,4771,497
11/27/20201,4971,5101,4881,502
11/30/20201,4801,4951,4611,467
12/01/20201,4881,4951,4371,439
12/02/20201,4601,4781,4431,449
12/03/20201,4531,4591,4401,448
12/04/20201,4741,4761,4321,444
12/07/20201,4531,4601,4221,423
12/08/20201,4321,4431,4251,427
12/09/20201,4421,4721,4401,453
12/10/20201,4551,4921,4511,486
12/11/20201,5081,5341,5081,516
12/14/20201,5251,5571,5231,551
12/15/20201,5751,5871,5571,558
12/16/20201,5651,5891,5651,586
12/17/20201,6131,6491,6121,623
12/18/20201,6261,6411,6141,622
12/21/20201,6091,6251,5981,623
12/22/20201,6071,6221,6021,615
12/23/20201,6211,6461,6131,644
12/24/20201,6501,6651,6361,645
12/25/20201,6491,6681,6451,651
12/28/20201,6501,6561,6381,648
12/29/20201,6481,6511,6371,648
12/30/20201,6321,6381,6201,627