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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,952.6132
CLOSE 2,950.6193

Low

LOW 2,418

High

HIGH 3,683
DATEOPENHIGHLOWCLOSE
01/06/20253,1513,1573,0723,081
01/07/20253,0813,0923,0543,065
01/08/20253,0653,0982,9712,980
01/09/20252,9792,9822,921.52,927
01/10/20252,922.52,9292,872.52,877.5
01/14/20252,877.52,8922,8102,835.5
01/15/20252,8642,883.52,8502,877
01/16/20252,909.52,9382,8612,866
01/17/20252,8322,843.52,794.52,806.5
01/20/20252,839.52,8672,8352,858.5
01/21/20252,8872,8922,829.52,869
01/22/20252,8552,863.52,794.52,817.5
01/23/20252,8112,845.52,768.52,830.5
01/24/20252,8772,898.52,8302,847.5
01/27/20252,8352,9032,7952,882.5
01/28/20252,8762,9662,864.52,931.5
01/29/20252,935.52,976.52,9252,936.5
01/30/20252,9663,0432,937.53,031
01/31/20253,0003,0372,987.53,015
02/03/20252,9803,0142,9362,990.5
02/04/20253,0413,0913,0163,074
02/05/20253,1453,2133,1283,205
02/06/20253,2403,3253,2383,320
02/07/20253,3363,3613,1503,191
02/10/20253,0053,1002,982.53,012
02/12/20252,9502,988.52,9242,985
02/13/20253,0353,0643,0063,040
02/14/20253,0613,0653,0053,035
02/17/20253,0353,0622,9802,993.5
02/18/20253,0103,0812,9993,047
02/19/20253,0463,0472,9832,983.5
02/20/20252,9502,950.52,887.52,926.5
02/21/20252,9392,944.52,875.52,885.5
02/25/20252,835.52,892.52,835.52,881.5
02/26/20252,8822,9482,8752,940
02/27/20252,9502,993.52,927.52,970
02/28/20252,929.52,939.52,862.52,886
03/03/20252,919.52,927.52,8762,907.5
03/04/20252,898.52,9132,855.52,903
03/05/20252,9002,9372,8762,915
03/06/20252,9202,951.52,9012,907
03/07/20252,9572,986.52,863.52,877
03/10/20252,9132,953.52,8882,922.5
03/11/20252,889.52,8952,764.52,821.5
03/12/20252,834.52,9322,834.52,900.5
03/13/20252,9222,9452,8772,889.5
03/14/20252,9083,0052,9082,944.5
03/17/20252,953.52,9692,9332,950
03/18/20252,9502,9612,9252,959.5
03/19/20252,909.52,9582,906.52,940
03/21/20252,974.53,0342,9713,013
03/24/20252,9803,0092,952.52,985.5
03/25/20252,970.53,0152,970.52,995
03/26/20253,0303,0302,9893,014
03/27/20252,9723,0202,9693,014
03/28/20253,0143,0452,950.52,970.5
03/31/20252,9552,9562,857.52,876.5
04/01/20252,926.52,952.52,8752,882.5
04/02/20252,876.52,905.52,8202,879
04/03/20252,738.52,8612,725.52,838
04/04/20252,7882,8052,6962,731
04/07/20252,4832,6162,4502,532
04/08/20252,5822,719.52,565.52,686.5
04/09/20252,636.52,6802,5922,646.5
04/10/20252,8132,849.52,745.52,831
04/11/20252,7832,8552,736.52,838.5
04/14/20252,8592,894.52,842.52,842.5
04/15/20252,8812,8902,8052,817.5
04/16/20252,8152,846.52,7782,792.5
04/17/20252,795.52,8382,795.52,835
04/18/20252,831.52,8762,8232,872.5
04/21/20252,8452,8632,7832,791
04/22/20252,7912,808.52,7622,808.5
04/23/20252,8482,8542,8142,839.5
04/24/20252,8592,870.52,7772,788
04/25/20252,778.52,8222,7622,788
04/28/20252,8002,827.52,7972,815.5
04/30/20252,8632,9972,833.52,992.5
05/01/20252,942.52,9862,922.52,939
05/02/20252,9302,964.52,9232,940
05/07/20252,9202,9352,8942,906.5
05/08/20252,8942,9002,844.52,869.5
05/09/20252,8692,9652,850.52,963.5
05/12/20252,930.53,2362,8433,163
05/13/20253,0963,1963,0933,141
05/14/20253,1313,1653,0273,054
05/15/20252,9842,992.52,8902,891
05/16/20252,905.53,0182,8922,982.5
05/19/20252,9842,984.52,925.52,937.5
05/20/20252,9362,9622,856.52,876
05/21/20252,8762,8922,793.52,797
05/22/20252,7962,8142,7622,779.5
05/23/20252,7702,789.52,7192,754
05/26/20252,8002,8022,735.52,764
05/27/20252,766.52,779.52,7462,770.5
05/28/20252,7702,788.52,751.52,754
05/29/20252,7302,7372,6852,722
05/30/20252,716.52,7682,6922,730.5
06/02/20252,736.52,7592,711.52,748.5
06/03/20252,751.52,8102,7432,747
06/04/20252,7752,921.52,757.52,899
06/05/20252,904.52,912.52,8412,854.5
06/06/20252,867.52,9132,8172,884.5
06/09/20252,9303,0132,9132,976.5
06/10/20252,9752,983.52,9342,950
06/11/20252,9502,9732,8842,884
06/12/20252,893.52,9322,893.52,915
06/13/20252,941.53,0492,930.53,027
06/16/20253,0653,1303,0553,110
06/17/20253,1093,1413,0993,128
06/18/20253,1283,1903,0853,178
06/19/20253,2483,6833,2253,665
06/20/20253,6583,6653,5593,565
06/23/20253,5373,6723,5073,622
06/24/20253,6043,6443,5593,561
06/25/20253,5613,5823,5263,566
06/26/20253,5463,5813,5093,544
06/27/20253,5273,5403,4233,468
06/30/20253,5073,5103,4413,455
07/01/20253,5253,6233,4643,476
07/02/20253,4223,4663,3823,383
07/03/20253,3793,3793,2903,304
07/04/20253,3053,3383,2913,318
07/07/20253,2983,3573,2753,313
07/08/20253,3003,3163,2383,262
07/09/20253,2603,2953,1703,200
07/10/20253,2003,2133,0853,102
07/11/20253,1033,1873,0833,083
07/14/20253,0593,0833,0033,055
07/15/20253,0763,0953,0253,059
07/16/20253,0553,0773,0213,069
07/17/20253,0753,1753,0743,174
07/18/20253,1513,1803,1103,121
07/22/20253,1003,1433,0763,089
07/23/20253,0923,1153,0463,099
07/24/20253,1383,1503,0863,093
07/25/20253,1173,1203,0483,060
07/28/20253,0653,0903,0143,029
07/29/20253,0203,0623,0143,060
07/30/20253,0503,0893,0333,081
07/31/20253,0673,1213,0463,105
08/01/20253,1003,1393,0903,139
08/04/20253,0403,0953,0333,085
08/05/20253,1193,1203,0643,096
08/06/20253,0903,1373,0883,132
08/07/20253,1213,1733,1093,148
08/08/20253,1603,3493,0653,306
08/12/20253,2803,3973,2263,375
08/13/20253,3513,4553,3353,405
08/14/20253,3503,3933,3263,350
08/15/20253,3793,3893,3143,342
08/18/20253,4003,4753,3763,440
08/19/20253,4643,4853,3653,416
08/20/20253,3553,3673,2333,281
08/21/20253,2843,2883,2343,280
08/22/20253,3063,3253,2713,289
08/25/20253,2853,2903,2053,205
08/26/20253,2003,2003,1253,130
08/27/20253,1303,1433,0703,085
08/28/20253,1113,1253,0513,071
08/29/20253,0853,1153,0723,072
09/01/20253,0703,1213,0563,109
09/02/20253,1213,1483,0833,085
09/03/20253,0653,0843,0553,062
09/04/20253,0553,1163,0453,099
09/05/20253,1143,1223,0713,094
09/08/20253,1093,1783,0843,154
09/09/20253,1753,2313,1373,226
09/10/20253,1973,2483,1773,177
09/11/20253,1663,1673,1003,145
09/12/20253,1453,1713,1203,158
09/16/20253,1103,1563,1013,127
09/17/20253,1103,1523,1033,142
09/18/20253,1493,1643,1083,139
09/19/20253,1123,1303,0363,036
09/22/20253,0733,1223,0663,087
09/24/20253,1453,2483,1263,214
09/25/20253,1943,2063,1163,121
09/26/20253,1043,2013,0893,198
09/29/20253,1753,2573,1323,142
09/30/20253,1413,1693,1103,116
10/01/20253,1233,1513,0873,127
10/02/20253,1203,1263,0483,069
10/03/20253,0813,1023,0263,039
10/06/20253,1003,1003,0273,096
10/07/20253,0873,0963,0303,050
10/08/20253,0883,1443,0753,078
10/09/20253,1083,1273,0813,101
10/10/20253,0503,0643,0003,004
10/14/20252,944.52,9732,883.52,886.5
10/15/20252,8782,9182,853.52,911
10/16/20252,8812,916.52,861.52,885.5
10/17/20252,867.52,877.52,8302,865.5
10/20/20252,9372,977.52,888.52,904
10/21/20252,9103,0742,9043,012
10/22/20253,0143,0272,9312,932
10/23/20252,9993,0142,9412,953.5
10/24/20252,9142,941.52,8832,903
10/27/20252,9052,9282,886.52,905
10/28/20252,8802,899.52,8502,850
10/29/20252,806.52,8352,7922,804
10/30/20252,773.52,8202,7702,814.5
10/31/20252,817.52,8692,8102,855
11/04/20252,8292,8462,7692,831
11/05/20252,819.52,870.52,8082,833
11/06/20252,8602,877.52,7742,774
11/07/20252,7252,7562,5972,644.5
11/10/20252,658.52,6702,4452,485
11/11/20252,4722,5662,461.52,545
11/12/20252,5452,5722,529.52,563.5
11/13/20252,5402,5772,4932,499
11/14/20252,499.52,5422,497.52,524.5
11/17/20252,5022,5432,4842,543
11/18/20252,524.52,564.52,4902,527.5
11/19/20252,539.52,5752,5292,543.5
11/20/20252,5892,6332,560.52,602
11/21/20252,6162,669.52,6132,668.5
11/25/20252,706.52,708.52,635.52,646.5
11/26/20252,6652,7102,6512,710
11/27/20252,7102,750.52,696.52,704.5
11/28/20252,7002,741.52,6812,681
12/01/20252,725.52,770.52,682.52,695.5
12/02/20252,7062,7322,6812,692.5
12/03/20252,6532,6692,6272,647
12/04/20252,6472,6922,6442,692
12/05/20252,680.52,6872,6232,627
12/08/20252,651.52,6942,644.52,673
12/09/20252,6792,6932,651.52,666
12/10/20252,6482,6522,5652,607.5
12/11/20252,615.52,620.52,5482,582
12/12/20252,5962,6232,5482,551.5
12/15/20252,5712,5732,5172,527
12/16/20252,5012,5142,4672,467
12/17/20252,4772,484.52,445.52,475.5
12/18/20252,4832,508.52,4692,497
12/19/20252,4662,4872,451.52,463.5
12/22/20252,5022,5102,4182,429.5
12/23/20252,446.52,5442,434.52,496
12/24/20252,506.52,5162,4482,450
12/25/20252,4722,473.52,4482,461
12/26/20252,4722,487.52,4602,470.5
12/29/20252,4712,494.52,4452,459
12/30/20252,4722,4952,4482,448