Skip to main content
logo
Sega Sammy Holdings Inc. (TYO:6460)
Japan flag Japan · Delayed Price · Currency is JPY
2,482.00
-13.00 (-0.52%)
Apr 16, 2026, 3:30 PM JST

Sega Sammy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,487.502,508.502,467.502,482.002,482.00-0.52%814,400
Apr 15, 20262,439.502,532.502,432.002,495.002,495.001.88%663,800
Apr 14, 20262,433.002,477.002,426.002,449.002,449.002.68%613,800
Apr 13, 20262,390.002,403.502,377.502,385.002,385.00-0.21%470,200
Apr 10, 20262,445.002,457.002,390.002,390.002,390.00-3.24%621,000
Apr 9, 20262,512.002,517.502,450.502,470.002,470.00-2.58%637,800
Apr 8, 20262,531.002,545.502,506.002,535.502,535.502.05%930,900
Apr 7, 20262,480.002,514.002,476.002,484.502,484.500.75%512,200
Apr 6, 20262,464.502,482.002,445.502,466.002,466.000.49%337,000
Apr 3, 20262,453.002,492.002,451.502,454.002,454.00-1.11%359,000
Apr 2, 20262,490.502,516.002,465.002,481.502,481.50-0.74%669,300
Apr 1, 20262,456.002,502.502,440.502,500.002,500.003.16%569,900
Mar 31, 20262,448.502,457.502,419.502,423.502,423.500.64%703,200
Mar 30, 20262,446.502,456.502,373.002,408.002,408.00-4.50%883,200
Mar 27, 20262,522.002,564.502,499.002,521.502,493.500.70%1,108,400
Mar 26, 20262,441.002,504.002,431.002,504.002,476.191.73%820,900
Mar 25, 20262,484.002,503.002,457.502,461.502,434.17-0.75%838,600
Mar 24, 20262,514.002,520.502,420.502,480.002,452.46-0.48%935,500
Mar 23, 20262,520.002,540.502,490.502,492.002,464.33-2.37%1,250,000
Mar 19, 20262,580.002,591.502,523.002,552.502,524.16-2.84%1,817,500
Mar 18, 20262,638.002,640.002,581.002,627.002,597.831.04%866,600
Mar 17, 20262,644.002,652.502,585.002,600.002,571.13-1.44%1,034,000
Mar 16, 20262,750.002,758.502,624.002,638.002,608.71-2.48%1,145,600
Mar 13, 20262,635.002,722.002,625.002,705.002,674.960.97%2,282,900
Mar 12, 20262,709.502,723.002,658.502,679.002,649.25-1.67%1,095,700
Mar 11, 20262,770.002,773.002,703.502,724.502,694.25-1.82%1,393,900
Mar 10, 20262,688.002,775.002,659.002,775.002,744.195.37%1,446,700
Mar 9, 20262,616.502,633.502,579.502,633.502,604.26-0.45%1,321,700
Mar 6, 20262,604.002,673.002,581.002,645.502,616.121.59%881,300
Mar 5, 20262,623.502,672.002,591.502,604.002,575.08-0.74%1,514,800
Mar 4, 20262,569.502,644.002,547.502,623.502,594.372.04%2,066,400
Mar 3, 20262,593.002,612.002,554.002,571.002,542.45-1.89%1,544,800
Mar 2, 20262,599.502,635.502,566.502,620.502,591.400.21%1,056,000
Feb 27, 20262,583.002,630.002,556.002,615.002,585.962.59%2,043,800
Feb 26, 20262,536.002,595.502,526.002,549.002,520.69-0.82%1,582,000
Feb 25, 20262,510.002,570.502,479.502,570.002,541.463.78%1,600,000
Feb 24, 20262,441.502,489.502,431.502,476.502,449.001.45%1,379,600
Feb 20, 20262,472.502,480.002,438.002,441.002,413.89-2.13%959,800
Feb 19, 20262,545.002,545.002,483.502,494.002,466.31-2.06%1,474,500
Feb 18, 20262,570.502,597.502,526.002,546.502,518.22-0.86%1,754,300
Feb 17, 20262,591.002,649.002,549.002,568.502,539.98-1.85%2,371,800
Feb 16, 20262,524.502,705.002,468.502,617.002,587.9410.21%4,708,300
Feb 13, 20262,360.002,441.002,273.002,374.502,348.130.61%3,685,100
Feb 12, 20262,402.502,417.502,360.002,360.002,333.79-1.23%1,070,800
Feb 10, 20262,350.002,425.002,348.002,389.502,362.971.46%1,038,100
Feb 9, 20262,382.002,388.002,352.002,355.002,328.85-0.57%904,700
Feb 6, 20262,398.502,406.002,349.002,368.502,342.20-1.95%872,600
Feb 5, 20262,410.502,427.002,366.002,415.502,388.682.22%905,100
Feb 4, 20262,380.002,389.502,356.502,363.002,336.76-2.11%1,127,300
Feb 3, 20262,379.002,439.002,360.502,414.002,387.190.90%1,043,400