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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,421.5759
CLOSE 2,418.7054

Low

LOW 2,078

High

HIGH 2,775
DATEOPENHIGHLOWCLOSE
01/05/20262,4562,4712,4132,451.5
01/06/20262,4772,5362,4732,507
01/07/20262,4912,505.52,450.52,503
01/08/20262,4932,529.52,4902,523
01/09/20262,5152,5222,483.52,496.5
01/13/20262,5012,5152,4562,463
01/14/20262,465.52,5102,465.52,478
01/15/20262,4652,4712,442.52,452
01/16/20262,4352,4452,3972,411
01/19/20262,3942,4632,3722,455
01/20/20262,451.52,5052,4502,452
01/21/20262,4212,435.52,380.52,385.5
01/22/20262,4142,418.52,390.52,394
01/23/20262,4192,4692,4142,452.5
01/26/20262,420.52,436.52,3852,390.5
01/27/20262,3852,3992,366.52,379.5
01/28/20262,3632,3692,3382,341
01/29/20262,3722,3902,3422,387
01/30/20262,390.52,4322,3812,420.5
02/02/20262,410.52,4202,3792,392.5
02/03/20262,3792,4392,360.52,414
02/04/20262,3802,389.52,356.52,363
02/05/20262,410.52,4272,3662,415.5
02/06/20262,398.52,4062,3492,368.5
02/09/20262,3822,3882,3522,355
02/10/20262,3502,4252,3482,389.5
02/12/20262,402.52,417.52,3602,360
02/13/20262,3602,4412,2732,374.5
02/16/20262,524.52,7052,468.52,617
02/17/20262,5912,6492,5492,568.5
02/18/20262,570.52,597.52,5262,546.5
02/19/20262,5452,5452,483.52,494
02/20/20262,472.52,4802,4382,441
02/24/20262,441.52,489.52,431.52,476.5
02/25/20262,5102,570.52,479.52,570
02/26/20262,5362,595.52,5262,549
02/27/20262,5832,6302,5562,615
03/02/20262,599.52,635.52,566.52,620.5
03/03/20262,5932,6122,5542,571
03/04/20262,569.52,6442,547.52,623.5
03/05/20262,623.52,6722,591.52,604
03/06/20262,6042,6732,5812,645.5
03/09/20262,616.52,633.52,579.52,633.5
03/10/20262,6882,7752,6592,775
03/11/20262,7702,7732,703.52,724.5
03/12/20262,709.52,7232,658.52,679
03/13/20262,6352,7222,6252,705
03/16/20262,7502,758.52,6242,638
03/17/20262,6442,652.52,5852,600
03/18/20262,6382,6402,5812,627
03/19/20262,5802,591.52,5232,552.5
03/23/20262,5202,540.52,490.52,492
03/24/20262,5142,520.52,420.52,480
03/25/20262,4842,5032,457.52,461.5
03/26/20262,4412,5042,4312,504
03/27/20262,5222,564.52,4992,521.5
03/30/20262,446.52,456.52,3732,408
03/31/20262,448.52,457.52,419.52,423.5
04/01/20262,4562,502.52,440.52,500
04/02/20262,490.52,5162,4652,481.5
04/03/20262,4532,4922,451.52,454
04/06/20262,464.52,4822,445.52,466
04/07/20262,4802,5142,4762,484.5
04/08/20262,5312,545.52,5062,535.5
04/09/20262,5122,517.52,450.52,470
04/10/20262,4452,4572,3902,390
04/13/20262,3902,403.52,377.52,385
04/14/20262,4332,4772,4262,449
04/15/20262,439.52,532.52,4322,495
04/16/20262,487.52,508.52,467.52,482
04/17/20262,488.52,5522,485.52,540
04/20/20262,5572,5622,5202,524.5
04/21/20262,5192,5252,4532,469.5
04/22/20262,4762,483.52,4142,417.5
04/23/20262,3852,3902,2682,288
04/24/20262,3052,3372,284.52,320
04/27/20262,3032,3242,2912,319.5
04/28/20262,3202,3502,295.52,332
04/30/20262,308.52,3122,2672,278.5
05/01/20262,2802,3012,2462,301
05/07/20262,257.52,304.52,2312,257
05/08/20262,304.52,3362,282.52,300
05/11/20262,2902,3412,278.52,309.5
05/12/20262,2772,335.52,2522,294
05/13/20262,2522,2902,1112,176
05/14/20262,1472,186.52,093.52,136
05/15/20262,138.52,232.52,1272,227
05/18/20262,213.52,2292,156.52,183
05/19/20262,2272,2992,1502,298
05/20/20262,312.52,354.52,2842,293.5
05/21/20262,343.52,343.52,291.52,302
05/22/20262,3022,3752,2902,349
05/25/20262,3462,355.52,2842,342
05/26/20262,3512,3552,267.52,286
05/27/20262,293.52,344.52,269.52,342
05/28/20262,346.52,359.52,246.52,264
05/29/20262,3142,3762,3022,310.5
06/01/20262,3562,4012,310.52,397
06/02/20262,3802,454.52,3712,446.5
06/03/20262,396.52,429.52,3492,360
06/04/20262,3602,385.52,3312,357.5
06/05/20262,3962,4482,3772,387.5
06/08/20262,3862,3962,294.52,317
06/09/20262,320.52,3252,2612,284
06/10/20262,277.52,2792,178.52,219.5
06/11/20262,1822,2432,1802,243
06/12/20262,2352,2402,1852,190.5
06/15/20262,1762,1762,137.52,137.5
06/16/20262,1372,159.52,115.52,149.5
06/17/20262,1502,190.52,1502,166.5
06/18/20262,155.52,1892,129.52,130
06/19/20262,0962,126.52,0782,114.5