Sega Sammy Holdings Inc. (TYO:6460)
Japan · Delayed Price · Currency is JPY 2,149.50
+12.00 (0.56%)
Jun 16, 2026, 3:30 PM JST
Sega Sammy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2,137.00 | 2,159.50 | 2,115.50 | 2,149.50 | 2,149.50 | 0.56% | 782,000 |
| Jun 15, 2026 | 2,176.00 | 2,176.00 | 2,137.50 | 2,137.50 | 2,137.50 | -2.42% | 882,800 |
| Jun 12, 2026 | 2,235.00 | 2,240.00 | 2,185.00 | 2,190.50 | 2,190.50 | -2.34% | 978,400 |
| Jun 11, 2026 | 2,182.00 | 2,243.00 | 2,180.00 | 2,243.00 | 2,243.00 | 1.06% | 1,336,000 |
| Jun 10, 2026 | 2,277.50 | 2,279.00 | 2,178.50 | 2,219.50 | 2,219.50 | -2.82% | 1,107,300 |
| Jun 9, 2026 | 2,320.50 | 2,325.00 | 2,261.00 | 2,284.00 | 2,284.00 | -1.42% | 1,166,000 |
| Jun 8, 2026 | 2,386.00 | 2,396.00 | 2,294.50 | 2,317.00 | 2,317.00 | -2.95% | 1,100,400 |
| Jun 5, 2026 | 2,396.00 | 2,448.00 | 2,377.00 | 2,387.50 | 2,387.50 | 1.27% | 764,800 |
| Jun 4, 2026 | 2,360.00 | 2,385.50 | 2,331.00 | 2,357.50 | 2,357.50 | -0.11% | 1,017,600 |
| Jun 3, 2026 | 2,396.50 | 2,429.50 | 2,349.00 | 2,360.00 | 2,360.00 | -3.54% | 1,298,000 |
| Jun 2, 2026 | 2,380.00 | 2,454.50 | 2,371.00 | 2,446.50 | 2,446.50 | 2.07% | 1,179,300 |
| Jun 1, 2026 | 2,356.00 | 2,401.00 | 2,310.50 | 2,397.00 | 2,397.00 | 3.74% | 924,300 |
| May 29, 2026 | 2,314.00 | 2,376.00 | 2,302.00 | 2,310.50 | 2,310.50 | 2.05% | 1,844,200 |
| May 28, 2026 | 2,346.50 | 2,359.50 | 2,246.50 | 2,264.00 | 2,264.00 | -3.33% | 1,399,300 |
| May 27, 2026 | 2,293.50 | 2,344.50 | 2,269.50 | 2,342.00 | 2,342.00 | 2.45% | 853,900 |
| May 26, 2026 | 2,351.00 | 2,355.00 | 2,267.50 | 2,286.00 | 2,286.00 | -2.39% | 792,000 |
| May 25, 2026 | 2,346.00 | 2,355.50 | 2,284.00 | 2,342.00 | 2,342.00 | -0.30% | 1,022,600 |
| May 22, 2026 | 2,302.00 | 2,375.00 | 2,290.00 | 2,349.00 | 2,349.00 | 2.04% | 952,400 |
| May 21, 2026 | 2,343.50 | 2,343.50 | 2,291.50 | 2,302.00 | 2,302.00 | 0.37% | 639,000 |
| May 20, 2026 | 2,312.50 | 2,354.50 | 2,284.00 | 2,293.50 | 2,293.50 | -0.20% | 1,265,800 |
| May 19, 2026 | 2,227.00 | 2,299.00 | 2,150.00 | 2,298.00 | 2,298.00 | 5.27% | 1,074,100 |
| May 18, 2026 | 2,213.50 | 2,229.00 | 2,156.50 | 2,183.00 | 2,183.00 | -1.98% | 964,700 |
| May 15, 2026 | 2,138.50 | 2,232.50 | 2,127.00 | 2,227.00 | 2,227.00 | 4.26% | 1,329,800 |
| May 14, 2026 | 2,147.00 | 2,186.50 | 2,093.50 | 2,136.00 | 2,136.00 | -1.84% | 1,667,800 |
| May 13, 2026 | 2,252.00 | 2,290.00 | 2,111.00 | 2,176.00 | 2,176.00 | -5.14% | 2,604,700 |
| May 12, 2026 | 2,277.00 | 2,335.50 | 2,252.00 | 2,294.00 | 2,294.00 | -0.67% | 2,401,500 |
| May 11, 2026 | 2,290.00 | 2,341.00 | 2,278.50 | 2,309.50 | 2,309.50 | 0.41% | 1,075,000 |
| May 8, 2026 | 2,304.50 | 2,336.00 | 2,282.50 | 2,300.00 | 2,300.00 | 1.91% | 1,194,800 |
| May 7, 2026 | 2,257.50 | 2,304.50 | 2,231.00 | 2,257.00 | 2,257.00 | -1.91% | 2,093,500 |
| May 1, 2026 | 2,280.00 | 2,301.00 | 2,246.00 | 2,301.00 | 2,301.00 | 0.99% | 622,500 |
| Apr 30, 2026 | 2,308.50 | 2,312.00 | 2,267.00 | 2,278.50 | 2,278.50 | -2.29% | 895,200 |
| Apr 28, 2026 | 2,320.00 | 2,350.00 | 2,295.50 | 2,332.00 | 2,332.00 | 0.54% | 1,016,200 |
| Apr 27, 2026 | 2,303.00 | 2,324.00 | 2,291.00 | 2,319.50 | 2,319.50 | -0.02% | 505,000 |
| Apr 24, 2026 | 2,305.00 | 2,337.00 | 2,284.50 | 2,320.00 | 2,320.00 | 1.40% | 1,078,400 |
| Apr 23, 2026 | 2,385.00 | 2,390.00 | 2,268.00 | 2,288.00 | 2,288.00 | -5.36% | 1,505,700 |
| Apr 22, 2026 | 2,476.00 | 2,483.50 | 2,414.00 | 2,417.50 | 2,417.50 | -2.11% | 731,400 |
| Apr 21, 2026 | 2,519.00 | 2,525.00 | 2,453.00 | 2,469.50 | 2,469.50 | -2.18% | 628,400 |
| Apr 20, 2026 | 2,557.00 | 2,562.00 | 2,520.00 | 2,524.50 | 2,524.50 | -0.61% | 687,900 |
| Apr 17, 2026 | 2,488.50 | 2,552.00 | 2,485.50 | 2,540.00 | 2,540.00 | 2.34% | 1,122,700 |
| Apr 16, 2026 | 2,487.50 | 2,508.50 | 2,467.50 | 2,482.00 | 2,482.00 | -0.52% | 814,400 |
| Apr 15, 2026 | 2,439.50 | 2,532.50 | 2,432.00 | 2,495.00 | 2,495.00 | 1.88% | 663,800 |
| Apr 14, 2026 | 2,433.00 | 2,477.00 | 2,426.00 | 2,449.00 | 2,449.00 | 2.68% | 613,800 |
| Apr 13, 2026 | 2,390.00 | 2,403.50 | 2,377.50 | 2,385.00 | 2,385.00 | -0.21% | 470,200 |
| Apr 10, 2026 | 2,445.00 | 2,457.00 | 2,390.00 | 2,390.00 | 2,390.00 | -3.24% | 621,000 |
| Apr 9, 2026 | 2,512.00 | 2,517.50 | 2,450.50 | 2,470.00 | 2,470.00 | -2.58% | 637,800 |
| Apr 8, 2026 | 2,531.00 | 2,545.50 | 2,506.00 | 2,535.50 | 2,535.50 | 2.05% | 930,900 |
| Apr 7, 2026 | 2,480.00 | 2,514.00 | 2,476.00 | 2,484.50 | 2,484.50 | 0.75% | 512,200 |
| Apr 6, 2026 | 2,464.50 | 2,482.00 | 2,445.50 | 2,466.00 | 2,466.00 | 0.49% | 337,000 |
| Apr 3, 2026 | 2,453.00 | 2,492.00 | 2,451.50 | 2,454.00 | 2,454.00 | -1.11% | 359,000 |
| Apr 2, 2026 | 2,490.50 | 2,516.00 | 2,465.00 | 2,481.50 | 2,481.50 | -0.74% | 669,300 |