Singapore markets closed

Sega Sammy Holdings Inc. (6460.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,260.00-17.50 (-0.77%)
At close: 03:15PM JST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242,265.502,272.502,245.002,260.002,260.00901,500
20 May 20242,275.002,310.002,266.002,277.502,277.50875,900
17 May 20242,309.002,313.502,265.502,275.502,275.501,103,400
16 May 20242,288.002,326.002,267.502,317.502,317.501,403,100
15 May 20242,369.002,377.502,318.002,320.502,320.501,373,100
14 May 20242,315.002,398.002,315.002,395.002,395.002,543,700
13 May 20242,222.502,310.502,208.002,306.502,306.503,435,400
10 May 20242,134.502,250.002,090.002,186.002,186.006,629,800
09 May 20242,084.002,112.002,068.002,084.502,084.501,221,000
08 May 20242,090.002,092.502,057.502,067.502,067.501,058,600
07 May 20242,068.002,104.002,068.002,094.002,094.001,010,500
02 May 20242,076.502,089.502,062.502,077.002,077.00887,200
01 May 20242,050.002,088.002,050.002,076.502,076.50999,300
30 Apr 20242,040.002,098.502,031.002,075.002,075.001,291,100
26 Apr 20242,005.002,045.002,004.002,030.502,030.50933,700
25 Apr 20242,043.502,052.502,016.502,034.002,034.00715,000
24 Apr 20242,000.002,040.001,992.502,033.002,033.00937,600
23 Apr 20242,018.002,041.002,007.002,013.502,013.50736,700
22 Apr 20242,000.502,038.002,000.002,027.002,027.001,279,400
19 Apr 20241,979.501,995.001,935.001,964.001,964.001,173,100
18 Apr 20241,965.501,990.001,957.501,982.501,982.50815,400
17 Apr 20241,973.002,000.001,955.001,965.001,965.001,403,900
16 Apr 20241,952.001,973.501,942.501,969.501,969.501,035,300
15 Apr 20241,980.501,993.001,954.001,973.501,973.501,183,400
12 Apr 20242,000.002,022.001,992.502,004.502,004.501,149,300
11 Apr 20241,975.001,982.001,957.501,976.001,976.00775,000
10 Apr 20241,976.002,019.501,976.001,987.501,987.50778,200
09 Apr 20241,980.002,008.501,971.002,000.502,000.50899,000
08 Apr 20241,940.001,987.001,937.501,980.501,980.501,059,300
05 Apr 20241,915.001,932.501,902.001,928.501,928.50863,800
04 Apr 20241,960.001,960.001,929.001,935.501,935.501,117,300
03 Apr 20241,941.001,953.501,922.001,933.501,933.501,283,900
02 Apr 20242,015.002,020.001,941.501,946.501,946.501,434,800
01 Apr 20242,013.002,043.502,005.002,026.502,026.501,834,000
29 Mar 20242,060.002,086.001,997.002,013.002,013.003,185,400
28 Mar 20241,906.001,914.501,864.501,866.501,866.501,126,200
28 Mar 202424 Dividend
27 Mar 20241,899.001,916.001,893.001,903.501,879.501,220,900
26 Mar 20241,870.001,888.001,850.501,884.001,860.25759,400
25 Mar 20241,910.001,913.501,869.001,869.001,845.43950,300
22 Mar 20241,904.001,909.501,863.501,900.501,876.541,339,000
21 Mar 20241,930.001,952.501,905.501,910.501,886.411,426,400
19 Mar 20241,894.501,925.501,889.001,925.501,901.221,164,500
18 Mar 20241,870.001,907.001,862.501,904.001,879.991,353,500
15 Mar 20241,840.001,875.501,836.501,862.501,839.022,012,100
14 Mar 20241,800.501,832.001,795.501,826.501,803.471,173,400
13 Mar 20241,816.001,820.501,785.001,799.501,776.811,320,600
12 Mar 20241,809.001,820.001,777.001,814.501,791.621,244,500
11 Mar 20241,793.001,828.501,780.501,798.501,775.821,539,700
08 Mar 20241,769.001,804.001,765.501,781.501,759.041,477,100
07 Mar 20241,814.001,824.501,781.001,781.001,758.541,294,400
06 Mar 20241,786.001,801.501,765.501,790.001,767.432,153,200
05 Mar 20241,875.001,875.501,801.501,801.501,778.791,844,200
04 Mar 20241,904.001,908.001,865.001,875.001,851.361,655,400
01 Mar 20241,908.001,918.001,896.001,901.001,877.031,218,500
29 Feb 20241,868.001,889.001,835.501,877.001,853.331,988,400
28 Feb 20241,900.001,906.501,863.001,870.501,846.921,769,000
27 Feb 20241,902.501,924.501,881.501,898.001,874.072,482,400
26 Feb 20241,885.001,914.001,863.001,880.001,856.302,237,600
22 Feb 20241,812.501,876.001,812.001,870.001,846.422,799,700
21 Feb 20241,795.501,811.001,779.501,807.001,784.221,354,500
20 Feb 20241,812.001,815.001,775.001,801.001,778.291,835,100
19 Feb 20241,757.001,810.501,736.501,795.501,772.861,968,200
16 Feb 20241,725.501,778.501,719.001,763.001,740.773,245,400
15 Feb 20241,786.501,796.001,705.001,717.001,695.354,246,400
14 Feb 20241,799.501,845.001,771.001,826.501,803.473,922,100
13 Feb 20241,921.001,927.501,833.501,849.001,825.696,117,600
09 Feb 20242,162.002,218.001,850.501,924.501,900.247,605,400
08 Feb 20242,167.002,202.502,161.002,163.002,135.731,624,200
07 Feb 20242,200.002,213.002,153.002,184.002,156.461,112,400
06 Feb 20242,211.002,215.002,183.502,191.002,163.381,133,300
05 Feb 20242,239.002,242.502,203.502,227.502,199.411,632,400
02 Feb 20242,167.502,238.502,151.502,216.002,188.061,821,500
01 Feb 20242,152.502,164.502,146.002,150.502,123.391,013,900
31 Jan 20242,169.002,182.002,138.002,181.002,153.501,132,800
30 Jan 20242,163.502,185.002,156.502,166.002,138.691,100,500
29 Jan 20242,168.002,187.502,151.502,176.002,148.56814,300
26 Jan 20242,158.002,158.002,123.002,138.502,111.541,007,100
25 Jan 20242,145.502,165.002,118.002,160.002,132.771,270,100
24 Jan 20242,148.002,171.502,143.002,157.002,129.801,332,800
23 Jan 20242,162.502,189.002,153.002,165.502,138.201,168,100
22 Jan 20242,144.502,163.002,131.502,145.502,118.451,004,100
19 Jan 20242,150.002,150.002,113.002,122.002,095.251,044,500
18 Jan 20242,104.002,136.002,100.502,129.002,102.161,099,100
17 Jan 20242,110.002,131.002,089.002,089.002,062.661,234,900
16 Jan 20242,150.502,153.002,096.002,111.502,084.881,712,100
15 Jan 20242,170.002,173.002,141.502,153.502,126.35218,700
12 Jan 20242,153.502,183.002,127.002,149.002,121.902,424,900
11 Jan 20242,180.002,197.002,153.502,163.002,135.732,306,900
10 Jan 20242,055.002,174.502,049.002,152.502,125.363,032,200
09 Jan 20242,064.002,076.002,032.502,057.002,031.061,145,300
05 Jan 20242,076.002,079.502,032.002,039.502,013.791,364,300
04 Jan 20241,999.502,069.501,983.002,060.002,034.032,257,100
29 Dec 20231,980.001,991.001,958.501,972.001,947.14808,900
28 Dec 20231,993.001,999.001,961.001,974.501,949.60860,200
27 Dec 20231,925.001,983.001,924.001,981.501,956.521,122,400
26 Dec 20231,938.501,941.001,923.001,932.001,907.64765,100
25 Dec 20231,960.001,965.001,918.001,921.501,897.27680,900
22 Dec 20231,942.001,971.501,932.501,938.001,913.571,358,200
21 Dec 20231,942.001,948.501,929.001,935.501,911.10821,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...