Skip to main content
logo
Sega Sammy Holdings Inc. (TYO:6460)
Japan flag Japan · Delayed Price · Currency is JPY
3,415.00
+10.00 (0.29%)
Nov 10, 2026, 3:30 PM JST

Sega Sammy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20263,411.003,472.003,349.003,415.003,415.000.29%1,306,700
Nov 9, 20263,282.003,410.003,226.003,405.003,405.002.28%1,717,100
Nov 6, 20263,400.003,465.003,161.003,329.003,329.00-5.16%2,284,800
Nov 5, 20263,375.003,510.003,375.003,510.003,510.005.53%1,458,100
Nov 4, 20263,335.003,369.003,295.003,326.003,326.000.27%1,032,500
Nov 2, 20263,352.003,389.003,300.003,317.003,317.000.09%661,000
Oct 30, 20263,280.003,416.003,273.003,314.003,314.002.95%1,247,000
Oct 29, 20263,253.003,280.003,203.003,219.003,219.00-0.16%1,471,500
Oct 28, 20263,302.003,312.003,224.003,224.003,224.00-2.89%911,700
Oct 27, 20263,306.003,365.003,277.003,320.003,320.00-0.15%810,900
Oct 26, 20263,357.003,384.003,311.003,325.003,325.00-1.01%793,300
Oct 23, 20263,448.003,473.003,347.003,359.003,359.00-1.12%899,000
Oct 22, 20263,400.003,446.003,379.003,397.003,397.000.56%1,120,500
Oct 21, 20263,365.003,382.003,326.003,378.003,378.00-0.21%772,500
Oct 20, 20263,379.003,404.003,354.003,385.003,385.000.59%924,400
Oct 19, 20263,380.003,408.003,353.003,365.003,365.00-0.56%720,100
Oct 16, 20263,348.003,483.003,348.003,384.003,384.000.83%1,038,400
Oct 15, 20263,331.003,373.003,317.003,356.003,356.001.42%1,209,200
Oct 14, 20263,284.003,328.003,265.003,309.003,309.00-0.72%678,400
Oct 13, 20263,309.003,333.003,290.003,333.003,333.002.90%1,122,300
Oct 9, 20263,239.003,309.003,215.003,239.003,239.001.00%1,496,000
Oct 8, 20263,169.003,221.003,156.003,207.003,207.001.23%1,511,800
Oct 7, 20263,238.003,269.003,156.003,168.003,168.00-2.16%1,443,300
Oct 6, 20263,252.003,270.003,225.003,238.003,238.00-0.43%687,600
Oct 5, 20263,290.003,305.003,235.003,252.003,252.00-1.00%808,500
Oct 2, 20263,327.003,352.003,250.003,285.003,285.00-2.44%1,296,100
Oct 1, 20263,302.003,397.003,267.003,367.003,367.001.20%1,022,200
Sep 30, 20263,300.003,345.003,254.003,327.003,327.001.77%1,053,900
Sep 29, 20263,255.003,318.003,250.003,269.003,269.000.25%935,500
Sep 28, 20263,262.003,325.003,256.003,288.003,261.000.70%1,218,200
Sep 25, 20263,242.003,277.003,229.003,265.003,238.190.15%800,600
Sep 24, 20263,242.003,302.003,210.003,260.003,233.23-0.12%784,200
Sep 18, 20263,300.003,322.003,252.003,264.003,237.20-1.54%1,420,000
Sep 17, 20263,283.003,355.003,283.003,315.003,287.781.25%1,034,400
Sep 16, 20263,320.003,340.003,248.003,274.003,247.11-1.44%1,042,000
Sep 15, 20263,410.003,422.003,300.003,322.003,294.72-1.13%1,163,000
Sep 14, 20263,236.003,368.003,212.003,360.003,332.415.20%1,721,600
Sep 11, 20263,119.003,239.003,113.003,194.003,167.771.33%1,233,500
Sep 10, 20263,141.003,215.003,108.003,152.003,126.120.19%1,321,900
Sep 9, 20263,100.003,175.003,089.003,146.003,120.170.45%1,010,900
Sep 8, 20263,100.003,165.003,086.003,132.003,106.280.13%604,900
Sep 7, 20263,150.003,170.003,091.003,128.003,102.31-1.20%1,160,900
Sep 4, 20263,164.003,176.003,138.003,166.003,140.00-0.09%610,400
Sep 3, 20263,205.003,211.003,150.003,169.003,142.98-0.35%804,100
Sep 2, 20263,198.003,198.003,100.003,180.003,153.890.95%1,171,300
Sep 1, 20263,089.003,173.003,069.003,150.003,124.131.55%987,800
Aug 31, 20263,146.003,147.003,084.003,102.003,076.53-0.29%1,088,100
Aug 28, 20263,020.003,115.003,016.003,111.003,085.453.15%1,082,700
Aug 27, 20262,985.003,064.002,955.003,016.002,991.23-0.76%1,012,600
Aug 26, 20262,994.503,060.002,985.003,039.003,014.040.56%1,147,400