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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,543.685
CLOSE 2,540.1667

Low

LOW 1,881

High

HIGH 3,219
DATEOPENHIGHLOWCLOSE
01/04/20231,9952,0201,9892,000
01/05/20231,9791,9981,9281,956
01/06/20231,9421,9471,9171,926
01/10/20231,9521,9761,9251,928
01/11/20231,9181,9581,9141,933
01/12/20231,9481,9591,9141,915
01/13/20231,9191,9501,9111,913
01/16/20231,8901,9201,8811,891
01/17/20231,9111,9471,9031,922
01/18/20231,9361,9451,9051,934
01/19/20231,9321,9961,9111,982
01/20/20231,9821,9961,9721,992
01/23/20232,0242,0411,9931,997
01/24/20231,9932,0021,9671,979
01/25/20231,9882,0401,9872,029
01/26/20232,0292,0442,0112,039
01/27/20232,0302,0462,0132,040
01/30/20232,0372,0562,0212,051
01/31/20232,0662,0742,0352,051
02/01/20232,0532,0712,0362,046
02/02/20232,0402,0622,0332,038
02/03/20232,0312,0322,0062,021
02/06/20232,0232,0351,9962,003
02/07/20231,9852,0181,9832,009
02/08/20232,0002,0281,9851,998
02/09/20231,9862,2201,9322,202
02/10/20232,2132,3182,1932,280
02/13/20232,2522,2722,2062,247
02/14/20232,2772,3332,2702,315
02/15/20232,3572,3612,3142,331
02/16/20232,3262,3652,2972,349
02/17/20232,3302,4122,3302,396
02/20/20232,3842,3882,3432,348
02/21/20232,3482,3692,3322,342
02/22/20232,3232,3362,2982,328
02/24/20232,3282,3572,3052,357
02/27/20232,3312,3502,3252,331
02/28/20232,3142,3502,3072,328
03/01/20232,3402,3862,3342,379
03/02/20232,3902,4092,3722,389
03/03/20232,4112,4402,4052,430
03/06/20232,4442,4852,4392,454
03/07/20232,4322,4412,4212,434
03/08/20232,4742,4792,4462,462
03/09/20232,4612,4892,4502,479
03/10/20232,4372,4712,4282,455
03/13/20232,4662,4752,4162,433
03/14/20232,4312,4352,3942,402
03/15/20232,4502,4542,4182,423
03/16/20232,3762,4362,3752,395
03/17/20232,4032,4232,3702,376
03/20/20232,3812,4032,3722,377
03/22/20232,3992,4092,3822,386
03/23/20232,3742,4012,3642,399
03/24/20232,4032,4342,3952,414
03/27/20232,4642,4852,4322,434
03/28/20232,4342,4442,3972,408
03/29/20232,4242,4942,4002,484
03/30/20232,4992,5112,4512,490
03/31/20232,5182,5472,4882,513
04/03/20232,5262,5782,4992,541
04/04/20232,5432,5602,4562,497
04/05/20232,4662,4942,4422,465
04/06/20232,4752,5032,4622,475
04/07/20232,4952,5172,4502,507
04/10/20232,5282,6152,5282,586
04/11/20232,5962,6032,5462,548
04/12/20232,5722,6042,5632,597
04/13/20232,6102,6282,5892,615
04/14/20232,6352,6732,6152,663
04/17/20232,5732,6022,5002,552
04/18/20232,5522,5522,4252,481
04/19/20232,5002,5492,4822,546
04/20/20232,5212,5242,4922,520
04/21/20232,5352,5532,5142,533
04/24/20232,5442,5542,5022,538
04/25/20232,5482,5592,5212,538
04/26/20232,5202,5382,4812,523
04/27/20232,5202,5642,5142,559
04/28/20232,5982,6002,4572,536
05/01/20232,5492,6742,5462,650
05/02/20232,6352,6642,6242,663
05/08/20232,7002,7232,6912,713
05/09/20232,7462,7532,7202,737
05/10/20232,7462,7512,6832,700
05/11/20232,7062,7632,7062,763
05/12/20232,7462,7922,7382,756
05/15/20232,7582,7762,7242,758
05/16/20232,7792,8372,7742,837
05/17/20232,8262,8582,8172,849
05/18/20232,8422,8442,7852,811
05/19/20232,7972,8052,7502,764
05/22/20232,7562,7812,7432,770
05/23/20232,8032,8232,7732,783
05/24/20232,7652,7892,7282,753
05/25/20232,7332,7652,7222,735
05/26/20232,7352,7532,7112,729
05/29/20232,7602,7622,6922,700
05/30/20232,6902,7142,6682,704
05/31/20232,6892,7222,6762,711
06/01/20232,6982,7422,6822,733
06/02/20232,7472,7932,7392,779
06/05/20232,8292,836.52,8022,816.5
06/06/20232,8232,8722,8142,871.5
06/07/20232,8732,903.52,834.52,843.5
06/08/20232,8102,858.52,7832,806.5
06/09/20232,856.52,9312,841.52,922
06/12/20232,9222,9282,8822,894.5
06/13/20232,9272,9352,883.52,890
06/14/20232,9002,9112,8652,886.5
06/15/20232,8782,9412,870.52,926
06/16/20232,955.52,974.52,940.52,957
06/19/20232,9833,0372,9642,992
06/20/20232,968.52,9932,9602,969
06/21/20232,922.53,0102,9183,005
06/22/20233,0183,0593,0113,025
06/23/20233,0493,0692,974.52,992.5
06/26/20232,989.53,0232,9623,001
06/27/20232,9713,0152,9643,013
06/28/20233,0423,1033,0333,084
06/29/20233,1013,1173,0453,061
06/30/20233,0503,0803,0353,072
07/03/20233,0883,1243,0833,120
07/04/20233,0993,1103,0773,105
07/05/20233,0973,1133,0753,101
07/06/20233,0803,0993,0263,036
07/07/20232,9833,0412,9723,009
07/10/20233,0113,0222,9592,985.5
07/11/20233,0083,0092,974.52,989
07/12/20233,0183,0583,0153,036
07/13/20233,0413,0523,0033,029
07/14/20233,0483,0502,9823,018
07/18/20233,0303,0623,0203,036
07/19/20233,0503,0953,0223,093
07/20/20233,0713,1173,0713,080
07/21/20233,0703,1043,0653,074
07/24/20233,1123,1123,0633,078
07/25/20233,0683,0883,0123,028
07/26/20233,0393,0563,0223,030
07/27/20233,0393,1013,0323,095
07/28/20233,0253,0692,9813,029
07/31/20233,0893,1473,0733,108
08/01/20233,1783,2193,0303,184
08/02/20233,1853,1892,9753,013
08/03/20233,0273,0952,9993,056
08/04/20233,0603,0612,977.52,989
08/07/20232,957.52,9682,910.52,958
08/08/20232,970.53,0182,970.52,977
08/09/20232,996.53,0462,9873,014
08/10/20233,0143,0632,9412,988
08/14/20233,0103,0112,9032,924
08/15/20232,953.53,0162,937.52,983.5
08/16/20232,9702,9702,924.52,932
08/17/20232,9532,9612,8912,923.5
08/18/20232,8802,9092,866.52,888
08/21/20232,8892,9242,8882,903
08/22/20232,9202,9202,874.52,896.5
08/23/20232,8772,915.52,876.52,915.5
08/24/20232,9282,9382,9072,911.5
08/25/20232,885.52,919.52,8812,892
08/28/20232,904.52,9292,9012,928
08/29/20232,9302,930.52,8922,905.5
08/30/20232,9102,9102,8582,870.5
08/31/20232,9002,915.52,880.52,908.5
09/01/20232,9182,9462,907.52,926.5
09/04/20232,9122,920.52,8892,896.5
09/05/20232,8822,8922,8302,849.5
09/06/20232,8462,8582,783.52,845
09/07/20232,849.52,869.52,8362,846.5
09/08/20232,8252,8342,789.52,811
09/11/20232,822.52,8302,793.52,810
09/12/20232,7962,816.52,762.52,781.5
09/13/20232,7822,798.52,7642,773
09/14/20232,785.52,795.52,745.52,759
09/15/20232,7802,791.52,7612,777
09/19/20232,778.52,818.52,752.52,778.5
09/20/20232,789.52,8062,765.52,765.5
09/21/20232,765.52,7882,7172,724
09/22/20232,7302,824.52,728.52,804
09/25/20232,8192,8712,8142,840
09/26/20232,8712,8712,809.52,818.5
09/27/20232,8252,858.52,8182,854.5
09/28/20232,8202,849.52,8062,820.5
09/29/20232,795.52,7992,740.52,759
10/02/20232,7682,7792,6892,698.5
10/03/20232,7192,7312,616.52,632
10/04/20232,584.52,616.52,580.52,589
10/05/20232,6212,659.52,596.52,655
10/06/20232,6552,658.52,606.52,607
10/10/20232,656.52,6662,622.52,653
10/11/20232,6582,6582,622.52,627
10/12/20232,6352,6352,5942,609
10/13/20232,5722,574.52,484.52,487.5
10/16/20232,467.52,4682,3942,402
10/17/20232,4502,465.52,3942,399
10/18/20232,4082,4092,358.52,383.5
10/19/20232,339.52,3732,303.52,314
10/20/20232,325.52,419.52,320.52,405
10/23/20232,3662,398.52,3482,349.5
10/24/20232,3592,4012,3222,388
10/25/20232,4382,4502,4012,411
10/26/20232,400.52,4242,356.52,367.5
10/27/20232,3992,4122,3612,410.5
10/30/20232,3832,3902,294.52,303.5
10/31/20232,309.52,3492,280.52,346
11/01/20232,378.52,3902,3412,385
11/02/20232,408.52,414.52,3702,392
11/06/20232,4392,445.52,4022,433
11/07/20232,4672,4842,4062,415
11/08/20232,4972,522.52,215.52,324.5
11/09/20232,2802,3202,2462,304.5
11/10/20232,2722,2802,2232,242.5
11/13/20232,2102,2472,1752,176.5
11/14/20232,2032,2362,176.52,202.5
11/15/20232,266.52,271.52,2172,242
11/16/20232,2432,2442,1652,171
11/17/20232,1592,1942,1502,194
11/20/20232,210.52,2362,2062,222
11/21/20232,2172,2202,1752,210
11/22/20232,2182,237.52,1932,197.5
11/24/20232,2162,2162,1792,179
11/27/20232,1902,1982,158.52,160.5
11/28/20232,1692,1772,1412,152.5
11/29/20232,1412,1632,140.52,141.5
11/30/20232,1292,149.52,110.52,147.5
12/01/20232,1482,1582,1332,154
12/04/20232,163.52,1812,1432,148.5
12/05/20232,1482,1592,107.52,109.5
12/06/20232,094.52,1152,0592,108
12/07/20232,0992,122.52,0872,091.5
12/08/20232,1002,1162,0742,075.5
12/11/20232,0752,100.52,0682,100.5
12/12/20232,1052,105.52,0162,016
12/13/20232,0162,037.52,000.52,031
12/14/20231,9892,027.51,933.51,946.5
12/15/20231,9501,9901,935.51,971.5
12/18/20231,957.51,9601,9261,937
12/19/20231,942.51,964.51,925.51,961.5
12/20/20231,977.51,986.51,953.51,954.5
12/21/20231,9421,948.51,9291,935.5
12/22/20231,9421,971.51,932.51,938
12/25/20231,9601,9651,9181,921.5
12/26/20231,938.51,9411,9231,932
12/27/20231,9251,9831,9241,981.5
12/28/20231,9931,9991,9611,974.5
12/29/20231,9801,9911,958.51,972