Skip to main content
logo
Sega Sammy Holdings Inc. (TYO:6460)
Japan flag Japan · Delayed Price · Currency is JPY
2,408.50
+77.00 (3.30%)
Jul 6, 2026, 3:30 PM JST

Sega Sammy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,355.002,360.002,310.002,330.50-1.11%374,500
Jul 2, 20262,266.002,330.502,247.502,305.002,305.003.83%935,700
Jul 1, 20262,215.002,231.002,197.002,220.002,220.000.57%614,100
Jun 30, 20262,229.502,238.502,178.502,207.502,207.50-0.99%925,500
Jun 29, 20262,182.002,243.502,179.002,229.502,229.502.53%843,000
Jun 26, 20262,103.502,175.502,101.002,174.502,174.501.47%757,800
Jun 25, 20262,172.502,173.002,143.002,143.002,143.00-0.35%631,000
Jun 24, 20262,157.002,183.002,145.502,150.502,150.50-0.81%651,300
Jun 23, 20262,150.002,190.502,120.502,168.002,168.00-0.57%947,900
Jun 22, 20262,145.002,213.502,128.502,180.502,180.503.12%1,224,000
Jun 19, 20262,096.002,126.502,078.002,114.502,114.50-0.73%1,926,600
Jun 18, 20262,155.502,189.002,129.502,130.002,130.00-1.68%682,100
Jun 17, 20262,150.002,190.502,150.002,166.502,166.500.79%614,000
Jun 16, 20262,137.002,159.502,115.502,149.502,149.500.56%782,000
Jun 15, 20262,176.002,176.002,137.502,137.502,137.50-2.42%882,800
Jun 12, 20262,235.002,240.002,185.002,190.502,190.50-2.34%978,400
Jun 11, 20262,182.002,243.002,180.002,243.002,243.001.06%1,336,000
Jun 10, 20262,277.502,279.002,178.502,219.502,219.50-2.82%1,107,300
Jun 9, 20262,320.502,325.002,261.002,284.002,284.00-1.42%1,166,000
Jun 8, 20262,386.002,396.002,294.502,317.002,317.00-2.95%1,100,400
Jun 5, 20262,396.002,448.002,377.002,387.502,387.501.27%764,800
Jun 4, 20262,360.002,385.502,331.002,357.502,357.50-0.11%1,017,600
Jun 3, 20262,396.502,429.502,349.002,360.002,360.00-3.54%1,298,000
Jun 2, 20262,380.002,454.502,371.002,446.502,446.502.07%1,179,300
Jun 1, 20262,356.002,401.002,310.502,397.002,397.003.74%924,300
May 29, 20262,314.002,376.002,302.002,310.502,310.502.05%1,844,200
May 28, 20262,346.502,359.502,246.502,264.002,264.00-3.33%1,399,300
May 27, 20262,293.502,344.502,269.502,342.002,342.002.45%853,900
May 26, 20262,351.002,355.002,267.502,286.002,286.00-2.39%792,000
May 25, 20262,346.002,355.502,284.002,342.002,342.00-0.30%1,022,600
May 22, 20262,302.002,375.002,290.002,349.002,349.002.04%952,400
May 21, 20262,343.502,343.502,291.502,302.002,302.000.37%639,000
May 20, 20262,312.502,354.502,284.002,293.502,293.50-0.20%1,265,800
May 19, 20262,227.002,299.002,150.002,298.002,298.005.27%1,074,100
May 18, 20262,213.502,229.002,156.502,183.002,183.00-1.98%964,700
May 15, 20262,138.502,232.502,127.002,227.002,227.004.26%1,329,800
May 14, 20262,147.002,186.502,093.502,136.002,136.00-1.84%1,667,800
May 13, 20262,252.002,290.002,111.002,176.002,176.00-5.14%2,604,700
May 12, 20262,277.002,335.502,252.002,294.002,294.00-0.67%2,401,500
May 11, 20262,290.002,341.002,278.502,309.502,309.500.41%1,075,000
May 8, 20262,304.502,336.002,282.502,300.002,300.001.91%1,194,800
May 7, 20262,257.502,304.502,231.002,257.002,257.00-1.91%2,093,500
May 1, 20262,280.002,301.002,246.002,301.002,301.000.99%622,500
Apr 30, 20262,308.502,312.002,267.002,278.502,278.50-2.29%895,200
Apr 28, 20262,320.002,350.002,295.502,332.002,332.000.54%1,016,200
Apr 27, 20262,303.002,324.002,291.002,319.502,319.50-0.02%505,000
Apr 24, 20262,305.002,337.002,284.502,320.002,320.001.40%1,078,400
Apr 23, 20262,385.002,390.002,268.002,288.002,288.00-5.36%1,505,700
Apr 22, 20262,476.002,483.502,414.002,417.502,417.50-2.11%731,400
Apr 21, 20262,519.002,525.002,453.002,469.502,469.50-2.18%628,400