Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	3.300	3.300	3.241	3.260	35,398	+0.01(+0.31%)
Jan 29, 2015	3.220	3.280	3.220	3.250	124,854	-0.10(-2.99%)
Jan 28, 2015	3.300	3.370	3.300	3.350	5,988	+0.06(+1.98%)
Jan 27, 2015	3.260	3.300	3.260	3.285	131,263	-0.00(-0.15%)
Jan 26, 2015	3.258	3.290	3.258	3.290	4,145	+0.05(+1.54%)
Jan 23, 2015	3.210	3.260	3.210	3.240	7,243	-0.01(-0.46%)
Jan 22, 2015	3.200	3.280	3.180	3.255	68,898	+0.12(+3.99%)
Jan 21, 2015	3.080	3.130	3.080	3.130	189,527	+0.10(+3.47%)
Jan 20, 2015	3.165	3.165	3.020	3.025	129,617	-0.08(-2.73%)
Jan 16, 2015		3.110	3.110	3.110	0	+0.05(+1.63%)
Jan 15, 2015	3.070	3.080	3.060	3.060	41,978	-0.06(-1.92%)
Jan 14, 2015	3.100	3.120	3.095	3.120	5,272	-0.04(-1.27%)
Jan 13, 2015				3.160	0	+0.04(+1.28%)
Jan 12, 2015	3.110	3.120	3.110	3.120	42,031	+0.00(+0.00%)
Jan 09, 2015	3.130	3.140	3.120	3.120	22,409	-0.08(-2.50%)
Jan 08, 2015	3.200	3.200	3.170	3.200	11,127	+0.02(+0.63%)
Jan 07, 2015	3.160	3.180	3.150	3.180	1,059	+0.02(+0.63%)
Jan 06, 2015	3.200	3.200	3.140	3.160	32,114	-0.03(-1.10%)
Jan 05, 2015	3.210	3.210	3.180	3.195	13,551	+0.02(+0.79%)
Jan 02, 2015	3.170	3.190	3.170	3.170	2,616	-0.01(-0.31%)
Dec 31, 2014		3.180	3.180	3.180	0	-0.01(-0.45%)
Dec 30, 2014	3.210	3.210	3.190	3.194	31,958	-0.03(-0.80%)
Dec 29, 2014	3.230	3.243	3.220	3.220	12,912	-0.01(-0.46%)
Dec 26, 2014	3.240	3.250	3.230	3.235	52,161	+0.03(+1.09%)
Dec 24, 2014		3.200	3.200	3.200	0	-0.03(-1.08%)
Dec 23, 2014	3.250	3.280	3.230	3.235	47,306	-0.01(-0.15%)
Dec 22, 2014	3.230	3.242	3.230	3.240	5,419	+0.00(+0.00%)
Dec 19, 2014	3.240	3.250	3.234	3.240	7,633	-0.05(-1.52%)
Dec 18, 2014	3.290	3.303	3.290	3.290	16,603	-0.01(-0.24%)
Dec 17, 2014	3.290	3.310	3.280	3.298	19,378	+0.08(+2.42%)
Dec 16, 2014				3.220	83,155	-0.02(-0.62%)
Dec 15, 2014	3.290	3.290	3.230	3.240	86,396	-0.00(-0.15%)
Dec 12, 2014	3.310	3.310	3.240	3.245	127,568	+0.00(+0.15%)
Dec 11, 2014	3.270	3.300	3.223	3.240	70,183	-0.02(-0.61%)
Dec 10, 2014	3.270	3.280	3.240	3.260	28,079	-0.03(-0.91%)
Dec 09, 2014	3.310	3.340	3.260	3.290	572,744	-0.06(-1.64%)
Dec 08, 2014	3.350	3.350	3.334	3.345	13,631	-0.01(-0.45%)
Dec 05, 2014	3.380	3.385	3.360	3.360	34,955	-0.03(-0.90%)
Dec 04, 2014	3.400	3.400	3.380	3.390	14,005	-0.02(-0.57%)
Dec 03, 2014	3.451	3.451	3.410	3.410	16,527	-0.01(-0.29%)
Dec 02, 2014	3.450	3.450	3.410	3.420	53,249	-0.03(-0.87%)
Dec 01, 2014	3.500	3.500	3.450	3.450	4,600	-0.04(-1.15%)
Nov 28, 2014	3.482	3.490	3.470	3.490	1,872	-0.06(-1.69%)
Nov 26, 2014		3.550	3.550	3.550	0	+0.02(+0.57%)
Nov 25, 2014	3.520	3.560	3.520	3.530	3,930	-0.05(-1.40%)
Nov 24, 2014	3.610	3.610	3.580	3.580	19,044	+0.02(+0.56%)
Nov 21, 2014	3.630	3.630	3.560	3.560	8,967	+0.04(+0.99%)
Nov 20, 2014	3.500	3.540	3.490	3.525	43,092	-0.02(-0.42%)
Nov 19, 2014	3.540	3.540	3.520	3.540	22,863	-0.04(-1.12%)
Nov 18, 2014	3.560	3.600	3.540	3.580	27,082	-0.02(-0.44%)
Nov 17, 2014	3.600	3.600	3.558	3.596	10,982	-0.08(-2.28%)
Nov 14, 2014	3.680	3.685	3.673	3.680	20,470	-0.05(-1.34%)
Nov 13, 2014	3.740	3.770	3.720	3.730	15,652	+0.05(+1.36%)
Nov 12, 2014	3.660	3.720	3.660	3.680	6,306	-0.00(-0.14%)
Nov 11, 2014	3.660	3.700	3.640	3.685	14,634	+0.02(+0.68%)
Nov 10, 2014	3.730	3.730	3.650	3.660	22,100	+0.04(+0.97%)
Nov 07, 2014	3.590	3.625	3.580	3.625	42,937	+0.02(+0.69%)
Nov 06, 2014	3.610	3.620	3.590	3.600	11,818	-0.08(-2.17%)
Nov 05, 2014	3.680	3.690	3.670	3.680	10,520	+0.04(+0.96%)
Nov 04, 2014	3.570	3.660	3.570	3.645	32,191	-0.15(-4.08%)