Skip to main content
logo
Sega Sammy Holdings Inc. (TYO:6460)
Japan flag Japan · Delayed Price · Currency is JPY
2,394.00
+8.50 (0.36%)
At close: Jan 22, 2026

Sega Sammy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,414.002,418.502,390.502,394.00-0.36%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
Dec 17, 20252,477.002,484.502,445.502,475.502,475.500.34%566,400
Dec 16, 20252,501.002,514.002,467.002,467.002,467.00-2.37%805,700
Dec 15, 20252,571.002,573.002,517.002,527.002,527.00-0.96%766,000
Dec 12, 20252,596.002,623.002,548.002,551.502,551.50-1.18%894,400
Dec 11, 20252,615.502,620.502,548.002,582.002,582.00-0.98%953,400
Dec 10, 20252,648.002,652.002,565.002,607.502,607.50-2.19%1,530,100
Dec 9, 20252,679.002,693.002,651.502,666.002,666.00-0.26%1,113,200
Dec 8, 20252,651.502,694.002,644.502,673.002,673.001.75%753,700
Dec 5, 20252,680.502,687.002,623.002,627.002,627.00-2.41%1,104,400
Dec 4, 20252,647.002,692.002,644.002,692.002,692.001.70%896,800
Dec 3, 20252,653.002,669.002,627.002,647.002,647.00-1.69%1,040,000
Dec 2, 20252,706.002,732.002,681.002,692.502,692.50-0.11%1,505,800
Dec 1, 20252,725.502,770.502,682.502,695.502,695.500.54%1,207,400
Nov 28, 20252,700.002,741.502,681.002,681.002,681.00-0.87%900,500
Nov 27, 20252,710.002,750.502,696.502,704.502,704.50-0.20%943,400
Nov 26, 20252,665.002,710.002,651.002,710.002,710.002.40%772,400
Nov 25, 20252,706.502,708.502,635.502,646.502,646.50-0.82%1,381,800
Nov 21, 20252,616.002,669.502,613.002,668.502,668.502.56%1,137,300
Nov 20, 20252,589.002,633.002,560.502,602.002,602.002.30%1,331,900
Nov 19, 20252,539.502,575.002,529.002,543.502,543.500.63%1,548,000
Nov 18, 20252,524.502,564.502,490.002,527.502,527.50-0.61%1,469,700
Nov 17, 20252,502.002,543.002,484.002,543.002,543.000.73%1,755,800
Nov 14, 20252,499.502,542.002,497.502,524.502,524.501.02%829,500
Nov 13, 20252,540.002,577.002,493.002,499.002,499.00-2.52%1,414,600
Nov 12, 20252,545.002,572.002,529.502,563.502,563.500.73%850,200
Nov 11, 20252,472.002,566.002,461.502,545.002,545.002.41%1,472,800
Nov 10, 20252,658.502,670.002,445.002,485.002,485.00-6.03%2,336,400
Nov 7, 20252,725.002,756.002,597.002,644.502,644.50-4.67%3,113,300