Skip to main content
logo
Sega Sammy Holdings Inc. (TYO:6460)
Japan flag Japan · Delayed Price · Currency is JPY
2,903.00
-50.50 (-1.71%)
Oct 24, 2025, 3:30 PM JST

Sega Sammy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,914.002,941.502,883.002,903.002,903.00-1.71%1,196,400
Oct 23, 20252,999.003,014.002,941.002,953.502,953.500.73%1,294,400
Oct 22, 20253,014.003,027.002,931.002,932.002,932.00-2.66%898,700
Oct 21, 20252,910.003,074.002,904.003,012.003,012.003.72%1,052,800
Oct 20, 20252,937.002,977.502,888.502,904.002,904.001.34%976,800
Oct 17, 20252,867.502,877.502,830.002,865.502,865.50-0.69%774,700
Oct 16, 20252,881.002,916.502,861.502,885.502,885.50-0.88%664,700
Oct 15, 20252,878.002,918.002,853.502,911.002,911.000.85%806,200
Oct 14, 20252,944.502,973.002,883.502,886.502,886.50-3.91%1,102,400
Oct 10, 20253,050.003,064.003,000.003,004.003,004.00-3.13%795,900
Oct 9, 20253,108.003,127.003,081.003,101.003,101.000.75%551,500
Oct 8, 20253,088.003,144.003,075.003,078.003,078.000.92%798,400
Oct 7, 20253,087.003,096.003,030.003,050.003,050.00-1.49%671,800
Oct 6, 20253,100.003,100.003,027.003,096.003,096.001.88%813,900
Oct 3, 20253,081.003,102.003,026.003,039.003,039.00-0.98%712,800
Oct 2, 20253,120.003,126.003,048.003,069.003,069.00-1.85%588,900
Oct 1, 20253,123.003,151.003,087.003,127.003,127.000.35%1,015,000
Sep 30, 20253,141.003,169.003,110.003,116.003,116.00-0.83%748,900
Sep 29, 20253,175.003,257.003,132.003,142.003,142.00-1.75%884,200
Sep 26, 20253,104.003,201.003,089.003,198.003,171.002.47%1,059,300
Sep 25, 20253,194.003,206.003,116.003,121.003,094.65-2.89%944,000
Sep 24, 20253,145.003,248.003,126.003,214.003,186.864.11%1,482,600
Sep 22, 20253,073.003,122.003,066.003,087.003,060.941.68%640,100
Sep 19, 20253,112.003,130.003,036.003,036.003,010.37-3.28%1,462,600
Sep 18, 20253,149.003,164.003,108.003,139.003,112.50-0.10%634,300
Sep 17, 20253,110.003,152.003,103.003,142.003,115.470.48%634,300
Sep 16, 20253,110.003,156.003,101.003,127.003,100.60-0.98%563,100
Sep 12, 20253,145.003,171.003,120.003,158.003,131.340.41%649,700
Sep 11, 20253,166.003,167.003,100.003,145.003,118.45-1.01%750,500
Sep 10, 20253,197.003,248.003,177.003,177.003,150.18-1.52%778,900
Sep 9, 20253,175.003,231.003,137.003,226.003,198.762.28%847,000
Sep 8, 20253,109.003,178.003,084.003,154.003,127.371.94%657,100
Sep 5, 20253,114.003,122.003,071.003,094.003,067.88-0.16%488,700
Sep 4, 20253,055.003,116.003,045.003,099.003,072.841.21%457,000
Sep 3, 20253,065.003,084.003,055.003,062.003,036.15-0.75%590,800
Sep 2, 20253,121.003,148.003,083.003,085.003,058.96-0.77%658,200
Sep 1, 20253,070.003,121.003,056.003,109.003,082.761.20%573,000
Aug 29, 20253,085.003,115.003,072.003,072.003,046.070.03%772,500
Aug 28, 20253,111.003,125.003,051.003,071.003,045.08-0.45%627,400
Aug 27, 20253,130.003,143.003,070.003,085.003,058.96-1.44%642,100
Aug 26, 20253,200.003,200.003,125.003,130.003,103.58-2.34%985,800
Aug 25, 20253,285.003,290.003,205.003,205.003,177.95-2.55%795,300
Aug 22, 20253,306.003,325.003,271.003,289.003,261.240.27%499,800
Aug 21, 20253,284.003,288.003,234.003,280.003,252.32-0.03%569,700
Aug 20, 20253,355.003,367.003,233.003,281.003,253.31-3.95%1,439,300
Aug 19, 20253,464.003,485.003,365.003,416.003,387.17-0.70%1,025,800
Aug 18, 20253,400.003,475.003,376.003,440.003,410.972.93%1,138,300
Aug 15, 20253,379.003,389.003,314.003,342.003,313.79-0.24%1,131,500
Aug 14, 20253,350.003,393.003,326.003,350.003,321.73-1.62%1,138,100
Aug 13, 20253,351.003,455.003,335.003,405.003,376.260.89%1,427,800