Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	2.680	2.680	2.630	2.640	21,201	-0.04(-1.49%)
Oct 29, 2015	2.638	2.680	2.638	2.680	5,071	+0.01(+0.19%)
Oct 28, 2015	2.670	2.710	2.640	2.675	4,937	-0.02(-0.56%)
Oct 27, 2015	2.670	2.730	2.650	2.690	15,946	+0.00(+0.00%)
Oct 26, 2015	2.630	2.710	2.630	2.690	43,757	-0.02(-0.74%)
Oct 23, 2015	2.670	2.710	2.670	2.710	33,398	+0.01(+0.37%)
Oct 22, 2015	2.700	2.700	2.685	2.700	9,735	+0.02(+0.75%)
Oct 21, 2015	2.680	2.700	2.680	2.680	8,263	+0.03(+0.94%)
Oct 20, 2015	2.660	2.660	2.630	2.655	26,770	+0.00(+0.00%)
Oct 19, 2015	2.630	2.660	2.630	2.655	41,064	-0.02(-0.56%)
Oct 16, 2015	2.667	2.670	2.650	2.670	7,303	+0.01(+0.38%)
Oct 15, 2015	2.650	2.660	2.640	2.660	8,099	+0.05(+1.92%)
Oct 14, 2015	2.620	2.630	2.610	2.610	5,605	+0.00(+0.00%)
Oct 13, 2015	2.620	2.620	2.605	2.610	71,487	-0.03(-1.14%)
Oct 12, 2015	2.630	2.640	2.630	2.640	675	+0.00(+0.00%)
Oct 09, 2015	2.570	2.640	2.570	2.640	6,614	+0.03(+1.15%)
Oct 08, 2015	2.575	2.610	2.560	2.610	10,228	+0.00(+0.00%)
Oct 07, 2015	2.640	2.640	2.583	2.610	3,072	+0.05(+1.95%)
Oct 06, 2015	2.530	2.560	2.510	2.560	125,851	+0.04(+1.59%)
Oct 05, 2015	2.544	2.544	2.520	2.520	16,879	+0.05(+2.02%)
Oct 02, 2015	2.450	2.470	2.450	2.470	13,650	-0.04(-1.59%)
Oct 01, 2015	2.550	2.550	2.430	2.510	491,921	+0.08(+3.29%)
Sep 30, 2015	2.440	2.440	2.395	2.430	50,833	-0.01(-0.41%)
Sep 29, 2015	2.370	2.440	2.370	2.440	119,057	-0.04(-1.61%)
Sep 28, 2015	2.500	2.500	2.450	2.480	5,835	-0.05(-1.98%)
Sep 25, 2015	2.535	2.550	2.515	2.530	11,238	-0.01(-0.39%)
Sep 24, 2015	2.490	2.540	2.490	2.540	23,852	+0.05(+2.01%)
Sep 23, 2015	2.520	2.520	2.490	2.490	4,055	-0.01(-0.32%)
Sep 22, 2015	2.495	2.520	2.470	2.498	16,045	-0.02(-0.87%)
Sep 21, 2015	2.550	2.550	2.520	2.520	2,665	+0.02(+0.80%)
Sep 18, 2015	2.530	2.560	2.500	2.500	17,035	-0.09(-3.47%)
Sep 17, 2015	2.670	2.670	2.580	2.590	5,012	-0.19(-6.83%)
Sep 16, 2015	2.820	2.820	2.740	2.780	16,754	+0.16(+6.11%)
Sep 15, 2015	2.600	2.660	2.600	2.620	32,994	+0.05(+1.95%)
Sep 14, 2015	2.580	2.580	2.530	2.570	5,593	+0.00(+0.19%)
Sep 11, 2015	2.617	2.656	2.540	2.565	654,358	+0.06(+2.19%)
Sep 10, 2015	2.511	2.511	2.480	2.510	35,939	-0.01(-0.20%)
Sep 09, 2015	2.530	2.550	2.510	2.515	11,564	+0.04(+1.82%)
Sep 08, 2015	2.480	2.480	2.470	2.470	7,609	+0.07(+2.92%)
Sep 04, 2015		2.400	2.400	2.400	0	-0.10(-4.00%)
Sep 03, 2015	2.490	2.510	2.480	2.500	84,296	-0.03(-1.19%)
Sep 02, 2015	2.555	2.555	2.530	2.530	19,050	+0.04(+1.61%)
Sep 01, 2015	2.500	2.540	2.490	2.490	24,326	-0.10(-4.05%)
Aug 31, 2015	2.688	2.688	2.570	2.595	140,884	-0.02(-0.92%)
Aug 28, 2015	2.590	2.619	2.590	2.619	2,871	-0.00(-0.04%)
Aug 27, 2015	2.660	2.660	2.590	2.620	23,760	+0.08(+3.15%)
Aug 26, 2015	2.489	2.540	2.470	2.540	1,882	+0.13(+5.39%)
Aug 25, 2015	2.500	2.500	2.410	2.410	64,960	+0.00(+0.00%)
Aug 24, 2015	2.440	2.460	2.380	2.410	11,114	-0.19(-7.31%)
Aug 21, 2015	2.630	2.630	2.570	2.600	6,675	-0.05(-1.89%)
Aug 20, 2015	2.680	2.680	2.650	2.650	745	-0.12(-4.33%)
Aug 19, 2015	2.770	2.799	2.760	2.770	3,946	-0.03(-1.07%)
Aug 18, 2015	2.800	2.815	2.800	2.800	32,517	-0.03(-1.06%)
Aug 17, 2015	2.839	2.839	2.830	2.830	2,849	-0.07(-2.41%)
Aug 14, 2015	2.910	2.910	2.870	2.900	4,168	+0.03(+1.05%)
Aug 13, 2015	2.870	2.910	2.870	2.870	6,399	-0.03(-1.20%)
Aug 12, 2015	2.870	2.905	2.850	2.905	23,849	+0.01(+0.52%)
Aug 11, 2015	2.900	2.930	2.880	2.890	28,828	-0.06(-2.03%)
Aug 10, 2015	2.900	2.950	2.900	2.950	8,382	+0.03(+1.03%)
Aug 07, 2015	2.910	2.920	2.910	2.920	6,134	-0.02(-0.68%)
Aug 06, 2015	2.910	2.940	2.910	2.940	5,337	+0.03(+1.03%)
Aug 05, 2015	2.920	2.920	2.910	2.910	12,263	+0.02(+0.52%)
Aug 04, 2015	2.920	2.920	2.870	2.895	43,069	-0.06(-1.86%)