Skip to main content
logo
Sega Sammy Holdings Inc. (TYO:6460)
Japan flag Japan · Delayed Price · Currency is JPY
3,265.00
+5.00 (0.15%)
Sep 25, 2026, 3:30 PM JST

Sega Sammy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,242.003,277.003,229.003,265.003,265.000.15%800,600
Sep 24, 20263,242.003,302.003,210.003,260.003,260.00-0.12%784,200
Sep 18, 20263,300.003,322.003,252.003,264.003,264.00-1.54%1,420,000
Sep 17, 20263,283.003,355.003,283.003,315.003,315.001.25%1,034,400
Sep 16, 20263,320.003,340.003,248.003,274.003,274.00-1.44%1,042,000
Sep 15, 20263,410.003,422.003,300.003,322.003,322.00-1.13%1,163,000
Sep 14, 20263,236.003,368.003,212.003,360.003,360.005.20%1,721,600
Sep 11, 20263,119.003,239.003,113.003,194.003,194.001.33%1,233,500
Sep 10, 20263,141.003,215.003,108.003,152.003,152.000.19%1,321,900
Sep 9, 20263,100.003,175.003,089.003,146.003,146.000.45%1,010,900
Sep 8, 20263,100.003,165.003,086.003,132.003,132.000.13%604,900
Sep 7, 20263,150.003,170.003,091.003,128.003,128.00-1.20%1,160,900
Sep 4, 20263,164.003,176.003,138.003,166.003,166.00-0.09%610,400
Sep 3, 20263,205.003,211.003,150.003,169.003,169.00-0.35%804,100
Sep 2, 20263,198.003,198.003,100.003,180.003,180.000.95%1,171,300
Sep 1, 20263,089.003,173.003,069.003,150.003,150.001.55%987,800
Aug 31, 20263,146.003,147.003,084.003,102.003,102.00-0.29%1,088,100
Aug 28, 20263,020.003,115.003,016.003,111.003,111.003.15%1,082,700
Aug 27, 20262,985.003,064.002,955.003,016.003,016.00-0.76%1,012,600
Aug 26, 20262,994.503,060.002,985.003,039.003,039.000.56%1,147,400
Aug 25, 20262,938.003,022.002,908.503,022.003,022.006.17%2,202,800
Aug 24, 20262,800.002,853.002,781.502,846.502,846.501.97%1,023,500
Aug 21, 20262,800.002,825.002,777.002,791.502,791.500.38%624,500
Aug 20, 20262,740.002,793.002,735.002,781.002,781.001.26%690,000
Aug 19, 20262,780.002,795.002,724.002,746.502,746.50-0.05%664,200
Aug 18, 20262,680.002,754.002,672.502,748.002,748.000.66%610,100
Aug 17, 20262,760.002,760.002,698.002,730.002,730.00-0.24%769,200
Aug 14, 20262,661.002,751.502,655.502,736.502,736.503.13%953,200
Aug 13, 20262,712.002,723.002,649.502,653.502,653.50-3.93%1,212,700
Aug 12, 20262,822.002,845.502,761.502,762.002,762.00-1.53%1,189,400
Aug 10, 20262,869.502,874.502,728.502,805.002,805.001.28%1,283,400
Aug 7, 20262,750.002,849.002,675.502,769.502,769.502.03%1,740,500
Aug 6, 20262,697.002,728.502,632.502,714.502,714.502.51%1,145,200
Aug 5, 20262,680.002,688.002,629.502,648.002,648.00-2.16%947,100
Aug 4, 20262,750.002,773.502,689.002,706.502,706.50-0.86%1,026,700
Aug 3, 20262,732.502,747.502,646.002,730.002,730.00-0.67%1,134,400
Jul 31, 20262,710.502,792.502,692.002,748.502,748.50-5.57%1,563,300
Jul 30, 20262,921.502,972.002,860.502,910.502,910.50-0.38%1,165,000
Jul 29, 20262,787.502,954.502,764.502,921.502,921.506.24%1,973,500
Jul 28, 20262,699.502,783.002,678.502,750.002,750.003.23%1,496,800
Jul 27, 20262,556.002,672.002,541.502,664.002,664.005.71%1,292,000
Jul 24, 20262,431.002,533.002,408.002,520.002,520.003.66%1,303,300
Jul 23, 20262,434.002,460.002,410.502,431.002,431.00-1.18%722,000
Jul 22, 20262,456.502,475.002,436.502,460.002,460.00-1.60%701,600
Jul 21, 20262,510.002,558.502,482.502,500.002,500.00-0.34%865,400
Jul 17, 20262,500.002,532.002,490.002,508.502,508.501.09%843,900
Jul 16, 20262,440.002,547.002,399.002,481.502,481.501.97%1,475,200
Jul 15, 20262,492.002,492.002,416.502,433.502,433.50-0.45%729,600
Jul 14, 20262,442.502,485.502,420.502,444.502,444.501.24%687,700
Jul 13, 20262,411.002,423.002,396.502,414.502,414.500.60%406,700