Sega Sammy Holdings Inc. (TYO:6460)
Japan · Delayed Price · Currency is JPY 3,384.00
+28.00 (0.83%)
Oct 16, 2026, 3:30 PM JST
Sega Sammy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3,348.00 | 3,483.00 | 3,348.00 | 3,384.00 | 3,384.00 | 0.83% | 1,038,400 |
| Oct 15, 2026 | 3,331.00 | 3,373.00 | 3,317.00 | 3,356.00 | 3,356.00 | 1.42% | 1,209,200 |
| Oct 14, 2026 | 3,284.00 | 3,328.00 | 3,265.00 | 3,309.00 | 3,309.00 | -0.72% | 678,400 |
| Oct 13, 2026 | 3,309.00 | 3,333.00 | 3,290.00 | 3,333.00 | 3,333.00 | 2.90% | 1,122,300 |
| Oct 9, 2026 | 3,239.00 | 3,309.00 | 3,215.00 | 3,239.00 | 3,239.00 | 1.00% | 1,496,000 |
| Oct 8, 2026 | 3,169.00 | 3,221.00 | 3,156.00 | 3,207.00 | 3,207.00 | 1.23% | 1,511,800 |
| Oct 7, 2026 | 3,238.00 | 3,269.00 | 3,156.00 | 3,168.00 | 3,168.00 | -2.16% | 1,443,300 |
| Oct 6, 2026 | 3,252.00 | 3,270.00 | 3,225.00 | 3,238.00 | 3,238.00 | -0.43% | 687,600 |
| Oct 5, 2026 | 3,290.00 | 3,305.00 | 3,235.00 | 3,252.00 | 3,252.00 | -1.00% | 808,500 |
| Oct 2, 2026 | 3,327.00 | 3,352.00 | 3,250.00 | 3,285.00 | 3,285.00 | -2.44% | 1,296,100 |
| Oct 1, 2026 | 3,302.00 | 3,397.00 | 3,267.00 | 3,367.00 | 3,367.00 | 1.20% | 1,022,200 |
| Sep 30, 2026 | 3,300.00 | 3,345.00 | 3,254.00 | 3,327.00 | 3,327.00 | 1.77% | 1,053,900 |
| Sep 29, 2026 | 3,255.00 | 3,318.00 | 3,250.00 | 3,269.00 | 3,269.00 | 0.25% | 935,500 |
| Sep 28, 2026 | 3,262.00 | 3,325.00 | 3,256.00 | 3,288.00 | 3,261.00 | 0.70% | 1,218,200 |
| Sep 25, 2026 | 3,242.00 | 3,277.00 | 3,229.00 | 3,265.00 | 3,238.19 | 0.15% | 800,600 |
| Sep 24, 2026 | 3,242.00 | 3,302.00 | 3,210.00 | 3,260.00 | 3,233.23 | -0.12% | 784,200 |
| Sep 18, 2026 | 3,300.00 | 3,322.00 | 3,252.00 | 3,264.00 | 3,237.20 | -1.54% | 1,420,000 |
| Sep 17, 2026 | 3,283.00 | 3,355.00 | 3,283.00 | 3,315.00 | 3,287.78 | 1.25% | 1,034,400 |
| Sep 16, 2026 | 3,320.00 | 3,340.00 | 3,248.00 | 3,274.00 | 3,247.11 | -1.44% | 1,042,000 |
| Sep 15, 2026 | 3,410.00 | 3,422.00 | 3,300.00 | 3,322.00 | 3,294.72 | -1.13% | 1,163,000 |
| Sep 14, 2026 | 3,236.00 | 3,368.00 | 3,212.00 | 3,360.00 | 3,332.41 | 5.20% | 1,721,600 |
| Sep 11, 2026 | 3,119.00 | 3,239.00 | 3,113.00 | 3,194.00 | 3,167.77 | 1.33% | 1,233,500 |
| Sep 10, 2026 | 3,141.00 | 3,215.00 | 3,108.00 | 3,152.00 | 3,126.12 | 0.19% | 1,321,900 |
| Sep 9, 2026 | 3,100.00 | 3,175.00 | 3,089.00 | 3,146.00 | 3,120.17 | 0.45% | 1,010,900 |
| Sep 8, 2026 | 3,100.00 | 3,165.00 | 3,086.00 | 3,132.00 | 3,106.28 | 0.13% | 604,900 |
| Sep 7, 2026 | 3,150.00 | 3,170.00 | 3,091.00 | 3,128.00 | 3,102.31 | -1.20% | 1,160,900 |
| Sep 4, 2026 | 3,164.00 | 3,176.00 | 3,138.00 | 3,166.00 | 3,140.00 | -0.09% | 610,400 |
| Sep 3, 2026 | 3,205.00 | 3,211.00 | 3,150.00 | 3,169.00 | 3,142.98 | -0.35% | 804,100 |
| Sep 2, 2026 | 3,198.00 | 3,198.00 | 3,100.00 | 3,180.00 | 3,153.89 | 0.95% | 1,171,300 |
| Sep 1, 2026 | 3,089.00 | 3,173.00 | 3,069.00 | 3,150.00 | 3,124.13 | 1.55% | 987,800 |
| Aug 31, 2026 | 3,146.00 | 3,147.00 | 3,084.00 | 3,102.00 | 3,076.53 | -0.29% | 1,088,100 |
| Aug 28, 2026 | 3,020.00 | 3,115.00 | 3,016.00 | 3,111.00 | 3,085.45 | 3.15% | 1,082,700 |
| Aug 27, 2026 | 2,985.00 | 3,064.00 | 2,955.00 | 3,016.00 | 2,991.23 | -0.76% | 1,012,600 |
| Aug 26, 2026 | 2,994.50 | 3,060.00 | 2,985.00 | 3,039.00 | 3,014.04 | 0.56% | 1,147,400 |
| Aug 25, 2026 | 2,938.00 | 3,022.00 | 2,908.50 | 3,022.00 | 2,997.18 | 6.17% | 2,202,800 |
| Aug 24, 2026 | 2,800.00 | 2,853.00 | 2,781.50 | 2,846.50 | 2,823.13 | 1.97% | 1,023,500 |
| Aug 21, 2026 | 2,800.00 | 2,825.00 | 2,777.00 | 2,791.50 | 2,768.58 | 0.38% | 624,500 |
| Aug 20, 2026 | 2,740.00 | 2,793.00 | 2,735.00 | 2,781.00 | 2,758.16 | 1.26% | 690,000 |
| Aug 19, 2026 | 2,780.00 | 2,795.00 | 2,724.00 | 2,746.50 | 2,723.95 | -0.05% | 664,200 |
| Aug 18, 2026 | 2,680.00 | 2,754.00 | 2,672.50 | 2,748.00 | 2,725.43 | 0.66% | 610,100 |
| Aug 17, 2026 | 2,760.00 | 2,760.00 | 2,698.00 | 2,730.00 | 2,707.58 | -0.24% | 769,200 |
| Aug 14, 2026 | 2,661.00 | 2,751.50 | 2,655.50 | 2,736.50 | 2,714.03 | 3.13% | 953,200 |
| Aug 13, 2026 | 2,712.00 | 2,723.00 | 2,649.50 | 2,653.50 | 2,631.71 | -3.93% | 1,212,700 |
| Aug 12, 2026 | 2,822.00 | 2,845.50 | 2,761.50 | 2,762.00 | 2,739.32 | -1.53% | 1,189,400 |
| Aug 10, 2026 | 2,869.50 | 2,874.50 | 2,728.50 | 2,805.00 | 2,781.97 | 1.28% | 1,283,400 |
| Aug 7, 2026 | 2,750.00 | 2,849.00 | 2,675.50 | 2,769.50 | 2,746.76 | 2.03% | 1,740,500 |
| Aug 6, 2026 | 2,697.00 | 2,728.50 | 2,632.50 | 2,714.50 | 2,692.21 | 2.51% | 1,145,200 |
| Aug 5, 2026 | 2,680.00 | 2,688.00 | 2,629.50 | 2,648.00 | 2,626.26 | -2.16% | 947,100 |
| Aug 4, 2026 | 2,750.00 | 2,773.50 | 2,689.00 | 2,706.50 | 2,684.28 | -0.86% | 1,026,700 |
| Aug 3, 2026 | 2,732.50 | 2,747.50 | 2,646.00 | 2,730.00 | 2,707.58 | -0.67% | 1,134,400 |