Skip to main content
logo
Sega Sammy Holdings Inc. (TYO:6460)
Japan flag Japan · Delayed Price · Currency is JPY
2,342.00
+56.00 (2.45%)
May 27, 2026, 3:30 PM JST

Sega Sammy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 20, 20262,557.002,562.002,520.002,524.502,524.50-0.61%687,900
Apr 17, 20262,488.502,552.002,485.502,540.002,540.002.34%1,122,700
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, 20262,446.502,456.502,373.002,408.002,408.00-3.43%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