Skip to main content
logo
Sega Sammy Holdings Inc. (TYO:6460)
Japan flag Japan · Delayed Price · Currency is JPY
2,604.00
-19.50 (-0.74%)
At close: Mar 5, 2026

Sega Sammy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,623.502,672.002,592.002,596.00--1.05%863,500
Mar 4, 20262,569.502,644.002,547.502,623.502,623.502.04%2,066,400
Mar 3, 20262,593.002,612.002,554.002,571.002,571.00-1.89%1,544,800
Mar 2, 20262,599.502,635.502,566.502,620.502,620.500.21%1,056,000
Feb 27, 20262,583.002,630.002,556.002,615.002,615.002.59%2,043,800
Feb 26, 20262,536.002,595.502,526.002,549.002,549.00-0.82%1,582,000
Feb 25, 20262,510.002,570.502,479.502,570.002,570.003.78%1,600,000
Feb 24, 20262,441.502,489.502,431.502,476.502,476.501.45%1,379,600
Feb 20, 20262,472.502,480.002,438.002,441.002,441.00-2.13%959,800
Feb 19, 20262,545.002,545.002,483.502,494.002,494.00-2.06%1,474,500
Feb 18, 20262,570.502,597.502,526.002,546.502,546.50-0.86%1,754,300
Feb 17, 20262,591.002,649.002,549.002,568.502,568.50-1.85%2,371,800
Feb 16, 20262,524.502,705.002,468.502,617.002,617.0010.21%4,708,300
Feb 13, 20262,360.002,441.002,273.002,374.502,374.500.61%3,685,100
Feb 12, 20262,402.502,417.502,360.002,360.002,360.00-1.23%1,070,800
Feb 10, 20262,350.002,425.002,348.002,389.502,389.501.46%1,038,100
Feb 9, 20262,382.002,388.002,352.002,355.002,355.00-0.57%904,700
Feb 6, 20262,398.502,406.002,349.002,368.502,368.50-1.95%872,600
Feb 5, 20262,410.502,427.002,366.002,415.502,415.502.22%905,100
Feb 4, 20262,380.002,389.502,356.502,363.002,363.00-2.11%1,127,300
Feb 3, 20262,379.002,439.002,360.502,414.002,414.000.90%1,043,400
Feb 2, 20262,410.502,420.002,379.002,392.502,392.50-1.16%1,306,700
Jan 30, 20262,390.502,432.002,381.002,420.502,420.501.40%1,125,200
Jan 29, 20262,372.002,390.002,342.002,387.002,387.001.96%847,100
Jan 28, 20262,363.002,369.002,338.002,341.002,341.00-1.62%651,800
Jan 27, 20262,385.002,399.002,366.502,379.502,379.50-0.46%587,500
Jan 26, 20262,420.502,436.502,385.002,390.502,390.50-2.53%767,500
Jan 23, 20262,419.002,469.002,414.002,452.502,452.502.44%932,300
Jan 22, 20262,414.002,418.502,390.502,394.002,394.000.36%677,400
Jan 21, 20262,421.002,435.502,380.502,385.502,385.50-2.71%1,027,500
Jan 20, 20262,451.502,505.002,450.002,452.002,452.00-0.12%825,700
Jan 19, 20262,394.002,463.002,372.002,455.002,455.001.82%1,067,800
Jan 16, 20262,435.002,445.002,397.002,411.002,411.00-1.67%998,200
Jan 15, 20262,465.002,471.002,442.502,452.002,452.00-1.05%846,300
Jan 14, 20262,465.502,510.002,465.502,478.002,478.000.61%866,400
Jan 13, 20262,501.002,515.002,456.002,463.002,463.00-1.34%856,800
Jan 9, 20262,515.002,522.002,483.502,496.502,496.50-1.05%867,600
Jan 8, 20262,493.002,529.502,490.002,523.002,523.000.80%879,100
Jan 7, 20262,491.002,505.502,450.502,503.002,503.00-0.16%863,800
Jan 6, 20262,477.002,536.002,473.002,507.002,507.002.26%1,006,900
Jan 5, 20262,456.002,471.002,413.002,451.502,451.500.14%903,300
Dec 30, 20252,472.002,495.002,448.002,448.002,448.00-0.45%715,700
Dec 29, 20252,471.002,494.502,445.002,459.002,459.00-0.47%813,900
Dec 26, 20252,472.002,487.502,460.002,470.502,470.500.39%540,200
Dec 25, 20252,472.002,473.502,448.002,461.002,461.000.45%535,000
Dec 24, 20252,506.502,516.002,448.002,450.002,450.00-1.84%697,700
Dec 23, 20252,446.502,544.002,434.502,496.002,496.002.74%1,390,700
Dec 22, 20252,502.002,510.002,418.002,429.502,429.50-1.38%1,288,600
Dec 19, 20252,466.002,487.002,451.502,463.502,463.50-1.34%1,082,300
Dec 18, 20252,483.002,508.502,469.002,497.002,497.000.87%506,000