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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,376.4204
CLOSE 2,377.8408

Low

LOW 1,705

High

HIGH 3,157
DATEOPENHIGHLOWCLOSE
01/04/20241,999.52,069.51,9832,060
01/05/20242,0762,079.52,0322,039.5
01/09/20242,0642,0762,032.52,057
01/10/20242,0552,174.52,0492,152.5
01/11/20242,1802,1972,153.52,163
01/12/20242,153.52,1832,1272,149
01/15/20242,1702,1732,1402,155
01/16/20242,150.52,1532,0962,111.5
01/17/20242,1102,1312,0892,089
01/18/20242,1042,1362,100.52,129
01/19/20242,1502,1502,1132,122
01/22/20242,144.52,1632,131.52,145.5
01/23/20242,162.52,1892,1532,165.5
01/24/20242,1482,171.52,1432,157
01/25/20242,145.52,1652,1182,160
01/26/20242,1582,1582,1232,138.5
01/29/20242,1682,187.52,151.52,176
01/30/20242,163.52,1852,156.52,166
01/31/20242,1692,1822,1382,181
02/01/20242,152.52,164.52,1462,150.5
02/02/20242,167.52,238.52,151.52,216
02/05/20242,2392,242.52,203.52,227.5
02/06/20242,2112,2152,183.52,191
02/07/20242,2002,2132,1532,184
02/08/20242,1672,202.52,1612,163
02/09/20242,1622,2181,850.51,924.5
02/13/20241,9211,927.51,833.51,849
02/14/20241,799.51,8451,7711,826.5
02/15/20241,786.51,7961,7051,717
02/16/20241,725.51,778.51,7191,763
02/19/20241,7571,810.51,736.51,795.5
02/20/20241,8121,8151,7751,801
02/21/20241,795.51,8111,779.51,807
02/22/20241,812.51,8761,8121,870
02/26/20241,8851,9141,8631,880
02/27/20241,902.51,924.51,881.51,898
02/28/20241,9001,906.51,8631,870.5
02/29/20241,8681,8891,835.51,877
03/01/20241,9081,9181,8961,901
03/04/20241,9041,9081,8651,875
03/05/20241,8751,875.51,801.51,801.5
03/06/20241,7861,801.51,765.51,790
03/07/20241,8141,824.51,7811,781
03/08/20241,7691,8041,765.51,781.5
03/11/20241,7931,828.51,780.51,798.5
03/12/20241,8091,8201,7771,814.5
03/13/20241,8161,820.51,7851,799.5
03/14/20241,800.51,8321,795.51,826.5
03/15/20241,8401,875.51,836.51,862.5
03/18/20241,8701,9071,862.51,904
03/19/20241,894.51,925.51,8891,925.5
03/21/20241,9301,952.51,905.51,910.5
03/22/20241,9041,909.51,863.51,900.5
03/25/20241,9101,913.51,8691,869
03/26/20241,8701,8881,850.51,884
03/27/20241,8991,9161,8931,903.5
03/28/20241,9061,914.51,864.51,866.5
03/29/20242,0602,0861,9972,013
04/01/20242,0132,043.52,0052,026.5
04/02/20242,0152,0201,941.51,946.5
04/03/20241,9411,953.51,9221,933.5
04/04/20241,9601,9601,9291,935.5
04/05/20241,9151,932.51,9021,928.5
04/08/20241,9401,9871,937.51,980.5
04/09/20241,9802,008.51,9712,000.5
04/10/20241,9762,019.51,9761,987.5
04/11/20241,9751,9821,957.51,976
04/12/20242,0002,0221,992.52,004.5
04/15/20241,980.51,9931,9541,973.5
04/16/20241,9521,973.51,942.51,969.5
04/17/20241,9732,0001,9551,965
04/18/20241,965.51,9901,957.51,982.5
04/19/20241,979.51,9951,9351,964
04/22/20242,000.52,0382,0002,027
04/23/20242,0182,0412,0072,013.5
04/24/20242,0002,0401,992.52,033
04/25/20242,043.52,052.52,016.52,034
04/26/20242,0052,0452,0042,030.5
04/30/20242,0402,098.52,0312,075
05/01/20242,0502,0882,0502,076.5
05/02/20242,076.52,089.52,062.52,077
05/07/20242,0682,1042,0682,094
05/08/20242,0902,092.52,057.52,067.5
05/09/20242,0842,1122,0682,084.5
05/10/20242,134.52,2502,0902,186
05/13/20242,222.52,310.52,2082,306.5
05/14/20242,3152,3982,3152,395
05/15/20242,3692,377.52,3182,320.5
05/16/20242,2882,3262,267.52,317.5
05/17/20242,3092,313.52,265.52,275.5
05/20/20242,2752,3102,2662,277.5
05/21/20242,265.52,272.52,2452,260
05/22/20242,2372,261.52,2212,223.5
05/23/20242,2252,2392,2162,219.5
05/24/20242,1992,221.52,189.52,207.5
05/27/20242,197.52,2102,1742,194.5
05/28/20242,2002,2192,1962,196
05/29/20242,1832,1992,103.52,114
05/30/20242,1502,176.52,118.52,166.5
05/31/20242,166.52,2232,1652,211.5
06/03/20242,2152,236.52,2022,225
06/04/20242,235.52,2902,235.52,276.5
06/05/20242,2342,306.52,2072,292.5
06/06/20242,3182,3492,2692,272
06/07/20242,2982,3392,2712,330
06/10/20242,3462,3482,292.52,321
06/11/20242,3392,3592,3302,334.5
06/12/20242,321.52,3282,3042,315
06/13/20242,311.52,3282,287.52,292.5
06/14/20242,3132,3912,2962,384.5
06/17/20242,3602,3912,316.52,390
06/18/20242,4002,4302,3692,400
06/19/20242,4002,4062,335.52,342
06/20/20242,3402,350.52,2852,331.5
06/21/20242,3362,358.52,2792,289
06/24/20242,2862,2952,2682,275
06/25/20242,388.52,4002,3312,373.5
06/26/20242,352.52,3882,3432,380
06/27/20242,375.52,4092,3512,408.5
06/28/20242,4282,4402,377.52,388.5
07/01/20242,4372,4492,392.52,412.5
07/02/20242,3902,432.52,3832,406.5
07/03/20242,400.52,4132,370.52,409
07/04/20242,4242,458.52,414.52,444
07/05/20242,462.52,496.52,4622,486.5
07/08/20242,4902,4922,4552,468.5
07/09/20242,4652,4922,4562,468
07/10/20242,4682,5112,4602,510.5
07/11/20242,5122,5222,4892,501.5
07/12/20242,4792,5292,4702,491
07/16/20242,4782,4912,450.52,452.5
07/17/20242,4532,4922,4402,483.5
07/18/20242,472.52,497.52,4552,466
07/19/20242,460.52,463.52,433.52,453.5
07/22/20242,4702,4792,433.52,433.5
07/23/20242,5302,5552,465.52,493.5
07/24/20242,5002,5152,463.52,476
07/25/20242,4692,4962,4462,448
07/26/20242,460.52,4862,413.52,417
07/29/20242,4202,4552,395.52,431
07/30/20242,437.52,4462,4122,430.5
07/31/20242,3882,447.52,3502,447.5
08/01/20242,4002,403.52,3122,337
08/02/20242,2552,2652,1792,180.5
08/05/20242,0002,0471,8481,883.5
08/06/20242,0152,1812,012.52,181
08/07/20242,1002,4702,0102,351
08/08/20242,3212,3822,285.52,315
08/09/20242,3522,3732,258.52,289.5
08/13/20242,329.52,344.52,253.52,253.5
08/14/20242,284.52,2972,244.52,292.5
08/15/20242,2842,3272,277.52,307
08/16/20242,338.52,392.52,338.52,374.5
08/19/20242,362.52,388.52,348.52,370
08/20/20242,4002,4302,3832,409.5
08/21/20242,350.52,3962,348.52,386.5
08/22/20242,3872,4722,3872,465.5
08/23/20242,465.52,488.52,449.52,476.5
08/26/20242,4642,5062,447.52,505
08/27/20242,5252,5252,4892,505.5
08/28/20242,4892,517.52,4792,517.5
08/29/20242,501.52,5152,471.52,498.5
08/30/20242,4992,5602,4992,550
09/02/20242,6002,6132,558.52,579
09/03/20242,5792,6182,5792,590
09/04/20242,552.52,607.52,552.52,590
09/05/20242,6252,7592,6252,752.5
09/06/20242,752.52,859.52,752.52,800
09/09/20242,7502,865.52,7352,848.5
09/10/20242,8512,920.52,8512,884
09/11/20242,8842,904.52,8162,816
09/12/20242,8202,869.52,8182,853
09/13/20242,8672,8932,832.52,846.5
09/17/20242,856.52,9002,8392,900
09/18/20242,905.52,9582,9022,941.5
09/19/20242,9602,9852,9232,951
09/20/20242,9933,0232,9292,939.5
09/24/20242,939.53,0112,910.52,975
09/25/20242,9602,961.52,915.52,923.5
09/26/20242,9492,9752,928.52,963
09/27/20242,931.52,9722,924.52,950.5
09/30/20242,800.52,875.52,7732,860
10/01/20242,8752,9152,862.52,891.5
10/02/20242,8502,8702,825.52,840
10/03/20242,8902,902.52,8532,883.5
10/04/20242,900.52,9292,891.52,904
10/07/20242,9372,999.52,929.52,990
10/08/20242,9803,1282,979.53,077
10/09/20243,0953,1113,0643,070
10/10/20243,0703,0733,0223,055
10/11/20243,0263,0292,954.52,978.5
10/15/20243,0403,0483,0063,038
10/16/20243,0103,0793,0043,018
10/17/20243,0403,0502,998.53,000
10/18/20242,9942,9992,9602,960
10/21/20242,9682,9852,9302,942
10/22/20242,9142,931.52,881.52,903.5
10/23/20242,8882,9042,8502,856.5
10/24/20242,891.52,9002,845.52,877.5
10/25/20242,865.52,8682,8242,843.5
10/28/20242,8392,9092,815.52,897.5
10/29/20242,9002,9092,8682,900
10/30/20242,9002,915.52,875.52,896
10/31/20242,9102,915.52,8802,890.5
11/01/20242,8712,906.52,852.52,857
11/05/20242,8152,9072,8052,890
11/06/20242,895.52,9802,895.52,959
11/07/20242,9752,9922,919.52,931
11/08/20243,0003,0452,7752,867.5
11/11/20242,873.52,8802,7582,813
11/12/20242,7952,828.52,7502,828.5
11/13/20242,8082,823.52,666.52,667
11/14/20242,6342,649.52,536.52,545.5
11/15/20242,5862,632.52,5502,607.5
11/18/20242,580.52,680.52,5612,667
11/19/20242,6932,7072,6182,640
11/20/20242,649.52,6972,6402,686
11/21/20242,6852,687.52,6002,622.5
11/22/20242,622.52,678.52,6162,629.5
11/25/20242,6452,6472,583.52,615
11/26/20242,6272,6522,5982,645.5
11/27/20242,6422,6462,5882,619
11/28/20242,6272,659.52,613.52,616.5
11/29/20242,636.52,654.52,6172,628
12/02/20242,6282,6442,5952,635
12/03/20242,6552,672.52,6262,628
12/04/20242,6252,6392,583.52,635.5
12/05/20242,657.52,6582,5482,550
12/06/20242,5832,6002,568.52,576
12/09/20242,5812,6322,576.52,600
12/10/20242,6302,6482,565.52,596
12/11/20242,5812,5962,560.52,561
12/12/20242,5762,599.52,5662,581
12/13/20242,5502,5812,5342,563.5
12/16/20242,5752,634.52,5662,619
12/17/20242,631.52,667.52,605.52,628
12/18/20242,634.52,6462,594.52,614
12/19/20242,5662,6452,562.52,611
12/20/20242,6292,658.52,6102,610
12/23/20242,6592,6692,6202,652
12/24/20242,6702,739.52,6532,729
12/25/20242,8822,9992,850.52,982.5
12/26/20243,0103,0803,0013,080
12/27/20243,0803,1573,0193,137
12/30/20243,1393,1493,0523,076