Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2016		2.300	2.300	2.300	20	+0.07(+3.14%)
Jan 27, 2016	2.250	2.310	2.220	2.230	10,327	+0.00(+0.00%)
Jan 26, 2016	2.180	2.290	2.180	2.230	8,367	+0.04(+1.83%)
Jan 25, 2016	2.190	2.235	2.190	2.190	11,242	-0.04(-1.79%)
Jan 22, 2016	2.190	2.240	2.190	2.230	13,045	+0.04(+1.83%)
Jan 21, 2016	2.200	2.230	2.190	2.190	17,294	-0.02(-1.13%)
Jan 20, 2016	2.270	2.270	2.190	2.215	10,826	-0.06(-2.42%)
Jan 19, 2016	2.270	2.270	2.270	2.270	567	-0.03(-1.30%)
Jan 15, 2016		2.300	2.300	2.300	0	-0.03(-1.29%)
Jan 14, 2016	2.300	2.350	2.300	2.330	18,511	+0.00(+0.00%)
Jan 13, 2016	2.315	2.330	2.290	2.330	12,547	+0.07(+3.10%)
Jan 12, 2016	2.250	2.300	2.230	2.260	27,445	+0.01(+0.44%)
Jan 11, 2016	2.275	2.310	2.220	2.250	18,181	-0.06(-2.60%)
Jan 08, 2016	2.310	2.310	2.260	2.310	12,708	+0.01(+0.43%)
Jan 07, 2016	2.360	2.360	2.260	2.300	1,491	+0.03(+1.32%)
Jan 06, 2016	2.295	2.350	2.270	2.270	5,776	-0.06(-2.58%)
Jan 05, 2016	2.280	2.380	2.280	2.330	10,706	+0.07(+3.10%)
Jan 04, 2016	2.260	2.310	2.250	2.260	39,706	-0.07(-3.00%)
Dec 31, 2015		2.330	2.330	2.330	0	+0.04(+1.75%)
Dec 30, 2015	2.290	2.290	2.290	2.290	3,833	-0.04(-1.72%)
Dec 29, 2015	2.300	2.350	2.300	2.330	31,177	+0.03(+1.30%)
Dec 28, 2015	2.310	2.310	2.260	2.300	3,951	+0.03(+1.32%)
Dec 24, 2015		2.270	2.270	2.270	0	-0.08(-3.40%)
Dec 23, 2015	2.326	2.380	2.320	2.350	10,021	+0.05(+2.17%)
Dec 22, 2015	2.300	2.390	2.300	2.300	224,853	-0.05(-2.13%)
Dec 21, 2015	2.380	2.380	2.330	2.350	50,467	+0.00(+0.21%)
Dec 18, 2015	2.350	2.410	2.340	2.345	39,349	-0.06(-2.70%)
Dec 17, 2015	2.425	2.480	2.410	2.410	14,984	-0.06(-2.43%)
Dec 16, 2015	2.340	2.470	2.340	2.470	43,243	+0.01(+0.41%)
Dec 15, 2015	2.510	2.510	2.450	2.460	112,616	+0.01(+0.41%)
Dec 14, 2015	2.490	2.520	2.450	2.450	37,997	-0.02(-1.01%)
Dec 11, 2015	2.450	2.500	2.450	2.475	6,038	-0.05(-2.17%)
Dec 10, 2015	2.467	2.550	2.462	2.530	18,527	-0.01(-0.39%)
Dec 09, 2015	2.550	2.550	2.500	2.540	25,095	+0.04(+1.60%)
Dec 08, 2015	2.500	2.520	2.480	2.500	44,884	+0.00(+0.00%)
Dec 07, 2015	2.480	2.500	2.420	2.500	29,328	+0.05(+2.04%)
Dec 04, 2015	2.600	2.600	2.370	2.450	30,125	-0.26(-9.59%)
Dec 03, 2015	2.670	2.710	2.610	2.710	3,908	+0.01(+0.37%)
Dec 02, 2015	2.730	2.740	2.700	2.700	24,247	-0.05(-2.00%)
Dec 01, 2015	2.715	2.770	2.715	2.755	54,955	+0.01(+0.55%)
Nov 30, 2015	2.730	2.750	2.730	2.740	21,938	+0.04(+1.48%)
Nov 27, 2015	2.728	2.755	2.700	2.700	1,410	-0.08(-2.88%)
Nov 25, 2015		2.780	2.780	2.780	0	-0.01(-0.36%)
Nov 24, 2015	2.770	2.790	2.730	2.790	23,567	+0.04(+1.45%)
Nov 23, 2015				2.750	30,805	-0.02(-0.54%)
Nov 20, 2015	2.770	2.770	2.759	2.765	7,195	+0.02(+0.55%)
Nov 19, 2015	2.760	2.760	2.680	2.750	39,370	-0.02(-0.72%)
Nov 18, 2015	2.760	2.780	2.750	2.770	108,988	+0.01(+0.36%)
Nov 17, 2015	2.750	2.770	2.750	2.760	56,242	+0.02(+0.73%)
Nov 16, 2015	2.620	2.740	2.620	2.740	13,922	+0.08(+3.01%)
Nov 13, 2015	2.720	2.720	2.660	2.660	661,777	-0.06(-2.21%)
Nov 12, 2015	2.740	2.750	2.700	2.720	25,131	-0.02(-0.73%)
Nov 11, 2015	2.675	2.740	2.650	2.740	3,173	+0.04(+1.48%)
Nov 10, 2015	2.700	2.700	2.625	2.700	14,416	+0.05(+1.89%)
Nov 09, 2015	2.650	2.650	2.620	2.650	4,263	+0.09(+3.52%)
Nov 06, 2015	2.510	2.610	2.510	2.560	4,810	-0.05(-1.92%)
Nov 05, 2015	2.610	2.610	2.540	2.610	6,288	+0.00(+0.00%)
Nov 04, 2015	2.560	2.610	2.560	2.610	21,997	-0.11(-4.04%)
Nov 03, 2015	2.720	2.720	2.640	2.720	22,504	-0.01(-0.37%)