Sega Sammy Holdings Inc. (TYO:6460)
Japan · Delayed Price · Currency is JPY 3,166.00
-3.00 (-0.09%)
Sep 4, 2026, 3:30 PM JST
Sega Sammy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,164.00 | 3,176.00 | 3,138.00 | 3,166.00 | 3,166.00 | -0.09% | 610,400 |
| Sep 3, 2026 | 3,205.00 | 3,211.00 | 3,150.00 | 3,169.00 | 3,169.00 | -0.35% | 804,100 |
| Sep 2, 2026 | 3,198.00 | 3,198.00 | 3,100.00 | 3,180.00 | 3,180.00 | 0.95% | 1,171,300 |
| Sep 1, 2026 | 3,089.00 | 3,173.00 | 3,069.00 | 3,150.00 | 3,150.00 | 1.55% | 987,800 |
| Aug 31, 2026 | 3,146.00 | 3,147.00 | 3,084.00 | 3,102.00 | 3,102.00 | -0.29% | 1,088,100 |
| Aug 28, 2026 | 3,020.00 | 3,115.00 | 3,016.00 | 3,111.00 | 3,111.00 | 3.15% | 1,082,700 |
| Aug 27, 2026 | 2,985.00 | 3,064.00 | 2,955.00 | 3,016.00 | 3,016.00 | -0.76% | 1,012,600 |
| Aug 26, 2026 | 2,994.50 | 3,060.00 | 2,985.00 | 3,039.00 | 3,039.00 | 0.56% | 1,147,400 |
| Aug 25, 2026 | 2,938.00 | 3,022.00 | 2,908.50 | 3,022.00 | 3,022.00 | 6.17% | 2,202,800 |
| Aug 24, 2026 | 2,800.00 | 2,853.00 | 2,781.50 | 2,846.50 | 2,846.50 | 1.97% | 1,023,500 |
| Aug 21, 2026 | 2,800.00 | 2,825.00 | 2,777.00 | 2,791.50 | 2,791.50 | 0.38% | 624,500 |
| Aug 20, 2026 | 2,740.00 | 2,793.00 | 2,735.00 | 2,781.00 | 2,781.00 | 1.26% | 690,000 |
| Aug 19, 2026 | 2,780.00 | 2,795.00 | 2,724.00 | 2,746.50 | 2,746.50 | -0.05% | 664,200 |
| Aug 18, 2026 | 2,680.00 | 2,754.00 | 2,672.50 | 2,748.00 | 2,748.00 | 0.66% | 610,100 |
| Aug 17, 2026 | 2,760.00 | 2,760.00 | 2,698.00 | 2,730.00 | 2,730.00 | -0.24% | 769,200 |
| Aug 14, 2026 | 2,661.00 | 2,751.50 | 2,655.50 | 2,736.50 | 2,736.50 | 3.13% | 953,200 |
| Aug 13, 2026 | 2,712.00 | 2,723.00 | 2,649.50 | 2,653.50 | 2,653.50 | -3.93% | 1,212,700 |
| Aug 12, 2026 | 2,822.00 | 2,845.50 | 2,761.50 | 2,762.00 | 2,762.00 | -1.53% | 1,189,400 |
| Aug 10, 2026 | 2,869.50 | 2,874.50 | 2,728.50 | 2,805.00 | 2,805.00 | 1.28% | 1,283,400 |
| Aug 7, 2026 | 2,750.00 | 2,849.00 | 2,675.50 | 2,769.50 | 2,769.50 | 2.03% | 1,740,500 |
| Aug 6, 2026 | 2,697.00 | 2,728.50 | 2,632.50 | 2,714.50 | 2,714.50 | 2.51% | 1,145,200 |
| Aug 5, 2026 | 2,680.00 | 2,688.00 | 2,629.50 | 2,648.00 | 2,648.00 | -2.16% | 947,100 |
| Aug 4, 2026 | 2,750.00 | 2,773.50 | 2,689.00 | 2,706.50 | 2,706.50 | -0.86% | 1,026,700 |
| Aug 3, 2026 | 2,732.50 | 2,747.50 | 2,646.00 | 2,730.00 | 2,730.00 | -0.67% | 1,134,400 |
| Jul 31, 2026 | 2,710.50 | 2,792.50 | 2,692.00 | 2,748.50 | 2,748.50 | -5.57% | 1,563,300 |
| Jul 30, 2026 | 2,921.50 | 2,972.00 | 2,860.50 | 2,910.50 | 2,910.50 | -0.38% | 1,165,000 |
| Jul 29, 2026 | 2,787.50 | 2,954.50 | 2,764.50 | 2,921.50 | 2,921.50 | 6.24% | 1,973,500 |
| Jul 28, 2026 | 2,699.50 | 2,783.00 | 2,678.50 | 2,750.00 | 2,750.00 | 3.23% | 1,496,800 |
| Jul 27, 2026 | 2,556.00 | 2,672.00 | 2,541.50 | 2,664.00 | 2,664.00 | 5.71% | 1,292,000 |
| Jul 24, 2026 | 2,431.00 | 2,533.00 | 2,408.00 | 2,520.00 | 2,520.00 | 3.66% | 1,303,300 |
| Jul 23, 2026 | 2,434.00 | 2,460.00 | 2,410.50 | 2,431.00 | 2,431.00 | -1.18% | 722,000 |
| Jul 22, 2026 | 2,456.50 | 2,475.00 | 2,436.50 | 2,460.00 | 2,460.00 | -1.60% | 701,600 |
| Jul 21, 2026 | 2,510.00 | 2,558.50 | 2,482.50 | 2,500.00 | 2,500.00 | -0.34% | 865,400 |
| Jul 17, 2026 | 2,500.00 | 2,532.00 | 2,490.00 | 2,508.50 | 2,508.50 | 1.09% | 843,900 |
| Jul 16, 2026 | 2,440.00 | 2,547.00 | 2,399.00 | 2,481.50 | 2,481.50 | 1.97% | 1,475,200 |
| Jul 15, 2026 | 2,492.00 | 2,492.00 | 2,416.50 | 2,433.50 | 2,433.50 | -0.45% | 729,600 |
| Jul 14, 2026 | 2,442.50 | 2,485.50 | 2,420.50 | 2,444.50 | 2,444.50 | 1.24% | 687,700 |
| Jul 13, 2026 | 2,411.00 | 2,423.00 | 2,396.50 | 2,414.50 | 2,414.50 | 0.60% | 406,700 |
| Jul 10, 2026 | 2,405.00 | 2,435.50 | 2,397.50 | 2,400.00 | 2,400.00 | -0.62% | 618,200 |
| Jul 9, 2026 | 2,431.00 | 2,442.00 | 2,399.00 | 2,415.00 | 2,415.00 | -1.07% | 543,200 |
| Jul 8, 2026 | 2,493.00 | 2,504.00 | 2,414.50 | 2,441.00 | 2,441.00 | -0.08% | 774,500 |
| Jul 7, 2026 | 2,397.50 | 2,447.00 | 2,384.00 | 2,443.00 | 2,443.00 | 1.43% | 841,300 |
| Jul 6, 2026 | 2,337.00 | 2,417.00 | 2,328.50 | 2,408.50 | 2,408.50 | 3.30% | 897,500 |
| Jul 3, 2026 | 2,355.00 | 2,360.00 | 2,310.00 | 2,331.50 | 2,331.50 | 1.15% | 771,500 |
| Jul 2, 2026 | 2,266.00 | 2,330.50 | 2,247.50 | 2,305.00 | 2,305.00 | 3.83% | 935,700 |
| Jul 1, 2026 | 2,215.00 | 2,231.00 | 2,197.00 | 2,220.00 | 2,220.00 | 0.57% | 614,100 |
| Jun 30, 2026 | 2,229.50 | 2,238.50 | 2,178.50 | 2,207.50 | 2,207.50 | -0.99% | 925,500 |
| Jun 29, 2026 | 2,182.00 | 2,243.50 | 2,179.00 | 2,229.50 | 2,229.50 | 2.53% | 843,000 |
| Jun 26, 2026 | 2,103.50 | 2,175.50 | 2,101.00 | 2,174.50 | 2,174.50 | 1.47% | 757,800 |
| Jun 25, 2026 | 2,172.50 | 2,173.00 | 2,143.00 | 2,143.00 | 2,143.00 | -0.35% | 631,000 |