Skip to main content
logo
Sega Sammy Holdings Inc. (TYO:6460)
Japan flag Japan · Delayed Price · Currency is JPY
3,154.00
+60.00 (1.94%)
Sep 8, 2025, 3:30 PM JST

Sega Sammy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20253,109.003,178.003,084.003,154.003,154.001.94%657,100
Sep 5, 20253,114.003,122.003,071.003,094.003,094.00-0.16%488,700
Sep 4, 20253,055.003,116.003,045.003,099.003,099.001.21%457,000
Sep 3, 20253,065.003,084.003,055.003,062.003,062.00-0.75%590,800
Sep 2, 20253,121.003,148.003,083.003,085.003,085.00-0.77%658,200
Sep 1, 20253,070.003,121.003,056.003,109.003,109.001.20%573,000
Aug 29, 20253,085.003,115.003,072.003,072.003,072.000.03%772,500
Aug 28, 20253,111.003,125.003,051.003,071.003,071.00-0.45%627,400
Aug 27, 20253,130.003,143.003,070.003,085.003,085.00-1.44%642,100
Aug 26, 20253,200.003,200.003,125.003,130.003,130.00-2.34%985,800
Aug 25, 20253,285.003,290.003,205.003,205.003,205.00-2.55%795,300
Aug 22, 20253,306.003,325.003,271.003,289.003,289.000.27%499,800
Aug 21, 20253,284.003,288.003,234.003,280.003,280.00-0.03%569,700
Aug 20, 20253,355.003,367.003,233.003,281.003,281.00-3.95%1,439,300
Aug 19, 20253,464.003,485.003,365.003,416.003,416.00-0.70%1,025,800
Aug 18, 20253,400.003,475.003,376.003,440.003,440.002.93%1,138,300
Aug 15, 20253,379.003,389.003,314.003,342.003,342.00-0.24%1,131,500
Aug 14, 20253,350.003,393.003,326.003,350.003,350.00-1.62%1,138,100
Aug 13, 20253,351.003,455.003,335.003,405.003,405.000.89%1,427,800
Aug 12, 20253,280.003,397.003,226.003,375.003,375.002.09%1,977,100
Aug 8, 20253,160.003,349.003,065.003,306.003,306.005.02%4,756,600
Aug 7, 20253,121.003,173.003,109.003,148.003,148.000.51%780,300
Aug 6, 20253,090.003,137.003,088.003,132.003,132.001.16%656,200
Aug 5, 20253,119.003,120.003,064.003,096.003,096.000.36%408,700
Aug 4, 20253,040.003,095.003,033.003,085.003,085.00-1.72%678,000
Aug 1, 20253,100.003,139.003,090.003,139.003,139.001.10%696,100
Jul 31, 20253,067.003,121.003,046.003,105.003,105.000.78%781,500
Jul 30, 20253,050.003,089.003,033.003,081.003,081.000.69%531,200
Jul 29, 20253,020.003,062.003,014.003,060.003,060.001.02%641,300
Jul 28, 20253,065.003,090.003,014.003,029.003,029.00-1.01%706,900
Jul 25, 20253,117.003,120.003,048.003,060.003,060.00-1.07%729,100
Jul 24, 20253,138.003,150.003,086.003,093.003,093.00-0.19%796,900
Jul 23, 20253,092.003,115.003,046.003,099.003,099.000.32%804,900
Jul 22, 20253,100.003,143.003,076.003,089.003,089.00-1.03%744,700
Jul 18, 20253,151.003,180.003,110.003,121.003,121.00-1.67%814,800
Jul 17, 20253,075.003,175.003,074.003,174.003,174.003.42%1,078,500
Jul 16, 20253,055.003,077.003,021.003,069.003,069.000.33%686,600
Jul 15, 20253,076.003,095.003,025.003,059.003,059.000.13%774,600
Jul 14, 20253,059.003,083.003,003.003,055.003,055.00-0.91%950,500
Jul 11, 20253,103.003,187.003,083.003,083.003,083.00-0.61%927,200
Jul 10, 20253,200.003,213.003,085.003,102.003,102.00-3.06%1,427,400
Jul 9, 20253,260.003,295.003,170.003,200.003,200.00-1.90%1,101,500
Jul 8, 20253,300.003,316.003,238.003,262.003,262.00-1.54%1,029,200
Jul 7, 20253,298.003,357.003,275.003,313.003,313.00-0.15%748,600
Jul 4, 20253,305.003,338.003,291.003,318.003,318.000.42%798,800
Jul 3, 20253,379.003,379.003,290.003,304.003,304.00-2.34%970,900
Jul 2, 20253,422.003,466.003,382.003,383.003,383.00-2.68%1,025,300
Jul 1, 20253,525.003,623.003,464.003,476.003,476.000.61%1,704,800
Jun 30, 20253,507.003,510.003,441.003,455.003,455.00-0.37%1,206,000
Jun 27, 20253,527.003,540.003,423.003,468.003,468.00-2.14%3,449,100