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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,069.0451
CLOSE 2,070.0164

Low

LOW 1,730

High

HIGH 2,445
DATEOPENHIGHLOWCLOSE
01/04/20221,8401,8661,8311,862
01/05/20221,8721,8961,8691,883
01/06/20221,8691,8951,8531,853
01/07/20221,8551,8691,8301,838
01/11/20221,8191,8351,8031,824
01/12/20221,8391,8781,8391,871
01/13/20221,8841,8871,8121,812
01/14/20221,8111,8191,7871,803
01/17/20221,7991,8341,7951,816
01/18/20221,8271,8501,8061,818
01/19/20221,8301,8811,8301,854
01/20/20221,8871,9331,8771,889
01/21/20221,8971,9281,8731,927
01/24/20221,9161,9361,9041,927
01/25/20221,9241,9271,8861,900
01/26/20221,8851,9241,8811,910
01/27/20221,9031,9101,8131,836
01/28/20221,8401,8811,8401,859
01/31/20221,8841,9201,8741,916
02/01/20221,9561,9631,9351,940
02/02/20221,9452,0251,9402,020
02/03/20222,0132,0442,0022,026
02/04/20222,0402,0882,0362,068
02/07/20222,0532,0842,0422,071
02/08/20222,0652,0962,0562,063
02/09/20222,0792,0952,0542,083
02/10/20222,0862,1002,0252,069
02/14/20222,0702,1332,0692,103
02/15/20222,0982,1922,0982,137
02/16/20222,1422,1662,1222,154
02/17/20222,1442,1692,1242,129
02/18/20222,1292,1762,1252,162
02/21/20222,1332,1622,1222,145
02/22/20222,1302,1402,1092,124
02/24/20222,1002,1222,0912,096
02/25/20222,0972,1092,0652,090
02/28/20222,0892,0982,0642,089
03/01/20222,0962,1482,0962,132
03/02/20222,1042,1172,0522,054
03/03/20222,0612,0662,0372,039
03/04/20222,0282,0291,9912,003
03/07/20221,9681,9861,9261,950
03/08/20221,9561,9701,9151,925
03/09/20221,9472,0121,9421,963
03/10/20222,0102,0672,0002,052
03/11/20222,0522,0622,0302,050
03/14/20222,0702,1732,0692,140
03/15/20222,1332,1472,1192,125
03/16/20222,1332,1642,1302,148
03/17/20222,1902,2052,1542,180
03/18/20222,1582,1662,1172,150
03/22/20222,1752,2062,1612,175
03/23/20222,2132,2642,2132,250
03/24/20222,2292,2502,2002,221
03/25/20222,2002,2172,1812,200
03/28/20222,1872,2042,1742,191
03/29/20222,2042,2082,1362,162
03/30/20222,1452,1772,1402,175
03/31/20222,1612,1802,1092,113
04/01/20222,1062,1972,0952,172
04/04/20222,1662,1862,1632,175
04/05/20222,1932,2182,1832,200
04/06/20222,1832,2162,1832,208
04/07/20222,1582,2042,1552,204
04/08/20222,2092,2122,1872,196
04/11/20222,1782,2172,1602,213
04/12/20222,2122,2542,2022,219
04/13/20222,2102,2532,1972,247
04/14/20222,2602,2992,2602,288
04/15/20222,2662,3042,2602,292
04/18/20222,2712,3072,2712,288
04/19/20222,2992,3012,2782,282
04/20/20222,3052,3052,2662,283
04/21/20222,2582,2762,2112,213
04/22/20222,1712,2072,1532,191
04/25/20222,1652,2042,1602,195
04/26/20222,2122,2402,1942,220
04/27/20222,1702,2642,1642,247
04/28/20222,2472,3102,2382,310
05/02/20222,2972,3552,2862,340
05/06/20222,3352,3492,2992,338
05/09/20222,3292,3332,2782,299
05/10/20222,2712,2762,1982,220
05/11/20222,2232,2402,1852,207
05/12/20222,2242,2852,2182,244
05/13/20222,2942,3772,2262,258
05/16/20222,3082,4062,3012,336
05/17/20222,3352,3722,3022,365
05/18/20222,3682,3722,3102,352
05/19/20222,3522,3962,3352,374
05/20/20222,3722,4092,3672,395
05/23/20222,4162,4452,4022,424
05/24/20222,4052,4362,4032,412
05/25/20222,4112,4282,3942,401
05/26/20222,3982,4142,3662,366
05/27/20222,3952,3952,3552,376
05/30/20222,3852,4042,3622,393
05/31/20222,4102,4372,3922,396
06/01/20222,3842,3842,3432,353
06/02/20222,3452,3452,2762,291
06/03/20222,3002,3102,2642,294
06/06/20222,2742,3092,2722,299
06/07/20222,2992,3232,2692,319
06/08/20222,3652,3652,3402,350
06/09/20222,3632,4102,3562,393
06/10/20222,3902,3952,3462,379
06/13/20222,3602,3692,3022,305
06/14/20222,2562,2932,2042,232
06/15/20222,2382,2562,1562,161
06/16/20222,1562,1742,1282,135
06/17/20222,0662,0772,0182,072
06/20/20222,0762,1072,0512,061
06/21/20222,0672,1012,0572,086
06/22/20222,1002,1082,0822,091
06/23/20222,0592,1292,0562,103
06/24/20222,1202,1512,1202,146
06/27/20222,1632,1672,1092,125
06/28/20222,1402,2002,1302,199
06/29/20222,1722,2152,1612,196
06/30/20222,2062,2312,1782,178
07/01/20222,1752,2002,1382,152
07/04/20222,1612,1882,1452,181
07/05/20222,1862,2132,1792,199
07/06/20222,1872,1942,1422,189
07/07/20222,1962,2072,1572,192
07/08/20222,2082,2432,1962,224
07/11/20222,2502,2832,2302,256
07/12/20222,2382,2392,2022,211
07/13/20222,2112,2152,1782,182
07/14/20222,1772,2182,1622,209
07/15/20222,2082,2112,1592,166
07/19/20222,1702,1762,1492,161
07/20/20222,1892,2362,1822,228
07/21/20222,2322,2462,2142,239
07/22/20222,2862,2992,2622,288
07/25/20222,2712,2992,2712,282
07/26/20222,2722,3062,2612,297
07/27/20222,2782,2892,2572,284
07/28/20222,2892,2902,2352,259
07/29/20222,2782,2912,2612,279
08/01/20222,2702,2852,2402,283
08/02/20222,2742,2742,2152,221
08/03/20222,2402,2752,2272,246
08/04/20222,2782,2842,0152,050
08/05/20222,0512,0592,0062,012
08/08/20222,0002,0241,9661,990
08/09/20221,9942,0321,9872,022
08/10/20222,0232,0271,9531,963
08/12/20222,0022,0221,9872,009
08/15/20222,0072,0071,9872,004
08/16/20222,0132,0602,0102,055
08/17/20222,0652,1092,0572,093
08/18/20222,0802,1212,0772,108
08/19/20222,1092,1272,0972,111
08/22/20222,1002,1422,0952,136
08/23/20222,1302,1302,0702,081
08/24/20222,0782,0812,0462,054
08/25/20222,0732,1022,0652,081
08/26/20222,0802,0832,0582,071
08/29/20222,0212,0422,0152,042
08/30/20222,0592,0922,0512,087
08/31/20222,0822,0892,0602,073
09/01/20222,0492,0542,0182,038
09/02/20222,0212,0372,0002,018
09/05/20222,0302,0361,9972,021
09/06/20222,0262,0261,9962,000
09/07/20221,9661,9811,9471,981
09/08/20221,9932,0321,9932,024
09/09/20222,0222,0492,0222,046
09/12/20222,0752,0782,0262,036
09/13/20222,0382,0432,0112,035
09/14/20221,9872,0181,9852,009
09/15/20222,0072,0131,9561,958
09/16/20221,9501,9721,9421,960
09/20/20221,9711,9831,9511,973
09/21/20221,9521,9681,9441,944
09/22/20221,9231,9341,9091,931
09/26/20221,9021,9431,9021,920
09/27/20221,9201,9881,9201,979
09/28/20221,9842,0101,9722,008
09/29/20222,0282,0552,0042,020
09/30/20222,0232,0341,9571,969
10/03/20221,9521,9681,9201,963
10/04/20222,0002,0201,9792,014
10/05/20222,0322,0371,9861,992
10/06/20221,9932,0151,9801,987
10/07/20221,9501,9761,9451,972
10/11/20221,9401,9691,9221,928
10/12/20221,9171,9171,8721,875
10/13/20221,8721,8851,8231,823
10/14/20221,8571,8831,8401,870
10/17/20221,8501,8701,8431,853
10/18/20221,9241,9271,8911,917
10/19/20221,9031,9511,8981,922
10/20/20221,8821,9021,8751,891
10/21/20221,8961,8991,8701,874
10/24/20221,8881,8921,8581,865
10/25/20221,8661,8881,8581,881
10/26/20221,9001,9131,8891,897
10/27/20221,9031,9051,8781,884
10/28/20221,8541,8851,8471,880
10/31/20221,8991,9941,8511,905
11/01/20221,9702,0821,9332,076
11/02/20222,0402,0611,9952,006
11/04/20221,9992,0291,9922,006
11/07/20222,0002,0171,9862,007
11/08/20221,9692,0171,9641,998
11/09/20221,9861,9881,8821,888
11/10/20221,8561,8601,8231,836
11/11/20221,8641,8701,8291,830
11/14/20221,8301,8301,7861,786
11/15/20221,7781,7811,7421,747
11/16/20221,7611,8011,7301,791
11/17/20221,7901,8191,7671,771
11/18/20221,7601,7921,7461,792
11/21/20221,8011,8131,7911,802
11/22/20221,8251,8661,8221,863
11/24/20221,8301,8861,8291,866
11/25/20221,8881,8991,8651,880
11/28/20221,8981,9061,8491,854
11/29/20221,8401,8401,8171,829
11/30/20221,8301,8421,8211,823
12/01/20221,8401,8401,8121,812
12/02/20221,8001,8011,7701,780
12/05/20221,7771,7881,7631,786
12/06/20221,8001,8391,7981,811
12/07/20221,7961,8381,7931,836
12/08/20221,8201,8471,8111,823
12/09/20221,8471,8761,8431,856
12/12/20221,8411,8431,8231,831
12/13/20221,8631,9151,8241,879
12/14/20221,8821,9721,8811,963
12/15/20221,9661,9801,9341,941
12/16/20221,9381,9701,9201,957
12/19/20221,9411,9551,9231,931
12/20/20221,9191,9401,8531,884
12/21/20221,8852,0011,8571,976
12/22/20222,0012,0311,9922,020
12/23/20222,0022,0251,9841,984
12/26/20221,9912,0031,9681,983
12/27/20221,9872,0051,9681,996
12/28/20221,9821,9871,9641,971
12/29/20221,9712,0131,9612,011
12/30/20222,0112,0271,9951,997