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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,629.049
CLOSE 1,628.2653

Low

LOW 1,310

High

HIGH 1,975
DATEOPENHIGHLOWCLOSE
01/04/20211,6331,6361,5991,615
01/05/20211,6061,6181,6001,615
01/06/20211,6111,6111,5651,567
01/07/20211,5831,5981,5461,546
01/08/20211,5991,6081,5761,603
01/12/20211,5781,6101,5621,594
01/13/20211,6191,6441,6161,631
01/14/20211,6371,7171,6351,701
01/15/20211,6841,6931,6631,663
01/18/20211,6561,6881,6561,661
01/19/20211,6591,6841,6571,670
01/20/20211,6711,6751,6461,669
01/21/20211,6731,7021,6671,697
01/22/20211,6831,7151,6711,711
01/25/20211,7221,7291,7011,706
01/26/20211,6991,7181,6831,683
01/27/20211,6971,7301,6831,729
01/28/20211,6891,7121,6841,698
01/29/20211,6971,7041,6631,667
02/01/20211,6691,6971,6671,689
02/02/20211,6831,6971,6651,674
02/03/20211,6961,6971,6521,657
02/04/20211,6571,7001,6531,687
02/05/20211,6971,7401,6951,723
02/08/20211,7321,7451,7121,716
02/09/20211,7161,7221,6971,704
02/10/20211,7461,7541,7121,712
02/12/20211,7121,8251,7011,818
02/15/20211,8311,9101,8311,862
02/16/20211,8501,8651,8211,829
02/17/20211,8281,8761,8111,862
02/18/20211,8701,8701,8221,830
02/19/20211,8281,8321,8071,830
02/22/20211,8431,8431,8241,832
02/24/20211,8231,8311,8081,825
02/25/20211,8281,8301,7961,826
02/26/20211,8181,8181,7811,789
03/01/20211,8071,8141,7781,791
03/02/20211,7901,7951,7601,784
03/03/20211,7831,7871,7641,776
03/04/20211,7431,7511,7221,744
03/05/20211,7461,7601,7141,760
03/08/20211,7781,7841,7311,741
03/09/20211,7501,7571,7321,750
03/10/20211,7461,7651,7121,723
03/11/20211,7191,7361,7071,714
03/12/20211,7241,7241,6961,715
03/15/20211,7181,7561,7081,756
03/16/20211,7461,7541,7351,754
03/17/20211,7351,7761,7281,776
03/18/20211,7771,7801,7561,761
03/19/20211,7511,7511,7301,735
03/22/20211,7521,7751,7321,760
03/23/20211,7601,8001,7521,758
03/24/20211,7761,7981,7491,757
03/25/20211,7451,7711,7391,752
03/26/20211,7771,8281,7651,822
03/29/20211,8301,8321,7821,806
03/30/20211,7931,7931,7621,774
03/31/20211,7511,7561,6901,727
04/01/20211,7341,7481,6871,693
04/02/20211,7051,7251,6731,674
04/05/20211,6831,6891,6631,675
04/06/20211,6901,6901,6111,625
04/07/20211,6411,6611,6261,641
04/08/20211,6701,6911,6581,691
04/09/20211,7101,7261,6801,724
04/12/20211,7411,7731,7271,748
04/13/20211,7451,7791,7281,731
04/14/20211,7341,7451,7221,744
04/15/20211,7401,7531,6811,686
04/16/20211,6981,7011,6681,680
04/19/20211,6721,6721,6361,652
04/20/20211,6431,6471,6051,609
04/21/20211,5841,5861,5491,554
04/22/20211,5571,5601,5291,557
04/23/20211,5701,5901,5521,581
04/26/20211,5851,6011,5571,600
04/27/20211,6041,6291,6011,622
04/28/20211,6141,6201,5771,585
04/30/20211,5751,5861,5521,569
05/06/20211,5851,6111,5781,586
05/07/20211,6001,6101,5761,579
05/10/20211,5761,6111,5711,604
05/11/20211,5711,6011,5671,579
05/12/20211,5121,5711,5121,567
05/13/20211,5651,5871,4151,422
05/14/20211,4491,4571,3911,413
05/17/20211,4161,4231,3811,387
05/18/20211,3781,3981,3551,387
05/19/20211,3901,4181,3671,408
05/20/20211,4081,4281,4021,418
05/21/20211,4101,4111,3831,394
05/24/20211,3771,4231,3751,417
05/25/20211,4471,4551,3971,402
05/26/20211,3921,3921,3561,383
05/27/20211,4001,4501,3991,436
05/28/20211,4221,4381,4111,412
05/31/20211,3951,4111,3511,393
06/01/20211,4131,4211,3951,403
06/02/20211,3801,3911,3661,373
06/03/20211,3781,4071,3661,403
06/04/20211,3951,4101,3801,398
06/07/20211,4201,4511,4141,425
06/08/20211,4291,4841,4261,476
06/09/20211,4601,4871,4391,477
06/10/20211,4581,4581,4351,446
06/11/20211,4491,4871,4471,475
06/14/20211,4731,4851,4541,472
06/15/20211,4711,5121,4711,509
06/16/20211,5011,5301,4901,498
06/17/20211,4901,5121,4841,503
06/18/20211,5061,5071,4601,470
06/21/20211,4451,4491,4201,428
06/22/20211,4581,4721,4421,467
06/23/20211,4691,4691,4461,446
06/24/20211,4501,4581,4421,454
06/25/20211,4481,4791,4481,475
06/28/20211,4731,4751,4501,465
06/29/20211,4521,4681,4501,459
06/30/20211,4701,4751,4561,458
07/01/20211,4651,4651,4341,439
07/02/20211,4391,4661,4381,464
07/05/20211,4641,4701,4551,457
07/06/20211,4691,4861,4571,475
07/07/20211,4591,4781,4571,461
07/08/20211,4741,4801,4621,466
07/09/20211,4401,4551,4311,452
07/12/20211,4891,5061,4831,494
07/13/20211,5131,5321,5051,515
07/14/20211,5151,5281,4981,498
07/15/20211,5101,5191,4911,502
07/16/20211,4851,4981,4761,480
07/19/20211,4581,4581,4161,424
07/20/20211,4111,4331,4051,414
07/21/20211,4401,4561,4321,435
07/26/20211,4651,4671,4361,459
07/27/20211,4621,4621,4371,439
07/28/20211,4231,4301,4001,404
07/29/20211,4021,4181,3851,417
07/30/20211,4141,4141,3761,379
08/02/20211,4001,4411,3961,438
08/03/20211,4321,4361,4101,422
08/04/20211,4291,4301,4111,421
08/05/20211,4181,4381,4141,433
08/06/20211,4391,5061,4361,500
08/10/20211,4941,5101,4421,452
08/11/20211,4741,4801,4561,463
08/12/20211,4791,4791,4461,446
08/13/20211,4491,4651,4271,428
08/16/20211,4201,4231,3861,386
08/17/20211,3901,4061,3581,362
08/18/20211,3491,3621,3411,354
08/19/20211,3251,3491,3231,326
08/20/20211,3151,3281,3101,326
08/23/20211,3151,4101,3141,398
08/24/20211,4131,4401,4041,423
08/25/20211,4321,4661,4301,456
08/26/20211,4641,4951,4591,493
08/27/20211,4941,5141,4871,500
08/30/20211,4921,4921,4591,471
08/31/20211,4721,4961,4681,486
09/01/20211,4931,5171,4931,507
09/02/20211,5121,5291,5081,523
09/03/20211,5201,5541,5181,547
09/06/20211,5371,5631,5271,558
09/07/20211,5641,5781,5561,565
09/08/20211,5951,6181,5861,605
09/09/20211,5991,6011,5551,576
09/10/20211,6001,6251,5941,608
09/13/20211,6051,6191,5931,619
09/14/20211,6241,6291,6141,622
09/15/20211,6101,6151,5911,592
09/16/20211,6001,6011,5741,586
09/17/20211,5961,6041,5851,600
09/21/20211,5641,6061,5571,595
09/22/20211,5861,5971,5751,584
09/24/20211,6031,6301,5981,619
09/27/20211,6281,6411,6261,629
09/28/20211,6111,6181,5851,606
09/29/20211,5691,5691,5411,568
09/30/20211,5701,6021,5631,593
10/01/20211,5861,5961,5451,554
10/04/20211,5731,5771,5241,541
10/05/20211,5201,5461,5171,536
10/06/20211,5421,5621,5151,532
10/07/20211,5441,5641,5311,532
10/08/20211,5681,5731,5591,562
10/11/20211,5621,5871,5491,577
10/12/20211,5681,5821,5621,564
10/13/20211,5841,6131,5801,580
10/14/20211,5751,6101,5711,605
10/15/20211,6141,6221,5961,618
10/18/20211,6151,6251,6021,605
10/19/20211,6061,6241,6041,615
10/20/20211,6321,6441,6241,628
10/21/20211,6401,6611,6361,638
10/22/20211,6451,6771,6451,666
10/25/20211,6711,7011,6671,680
10/26/20211,6931,6941,6331,634
10/27/20211,6151,6171,5711,593
10/28/20211,6061,6261,5931,613
10/29/20211,6071,6231,5671,614
11/01/20211,6451,7291,6321,703
11/02/20211,7121,7191,6911,693
11/04/20211,7151,7161,6921,708
11/05/20211,6991,7251,6951,706
11/08/20211,7041,8791,6381,838
11/09/20211,8371,9141,8221,866
11/10/20211,9021,9281,8611,863
11/11/20211,8761,9071,8671,889
11/12/20211,8891,9021,8721,891
11/15/20211,8981,9311,8961,926
11/16/20211,9261,9431,9031,903
11/17/20211,9291,9501,9171,938
11/18/20211,9401,9751,9381,968
11/19/20211,9651,9751,9331,947
11/22/20211,9631,9701,9391,949
11/24/20211,9491,9631,9281,932
11/25/20211,9321,9531,9291,939
11/26/20211,9251,9331,9041,919
11/29/20211,8861,9171,8701,870
11/30/20211,8831,9061,8431,845
12/01/20211,8451,8731,8341,838
12/02/20211,8261,8731,8231,854
12/03/20211,8541,8691,8211,839
12/06/20211,8271,8501,8181,845
12/07/20211,8471,8991,8471,896
12/08/20211,9051,9251,8911,922
12/09/20211,9161,9421,9101,912
12/10/20211,8901,9151,8841,902
12/13/20211,9101,9291,8841,889
12/14/20211,8891,9091,8781,894
12/15/20211,8891,9101,8731,882
12/16/20211,9001,9161,8801,884
12/17/20211,8591,8651,8121,832
12/20/20211,8061,8351,8061,815
12/21/20211,8401,8481,8211,828
12/22/20211,8401,8531,8311,843
12/23/20211,8621,8671,8411,844
12/24/20211,8541,8541,8081,818
12/27/20211,8271,8381,8101,816
12/28/20211,8481,8631,8381,861
12/29/20211,8431,8581,8091,829
12/30/20211,8251,8271,7911,807