Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	3.682	3.720	3.682	3.720	6,624	+0.01(+0.27%)
Oct 28, 2016	3.728	3.728	3.710	3.710	1,929	+0.04(+1.09%)
Oct 27, 2016	3.670	3.690	3.670	3.670	9,036	+0.01(+0.27%)
Oct 26, 2016	3.620	3.670	3.620	3.660	6,924	+0.01(+0.27%)
Oct 25, 2016	3.710	3.710	3.650	3.650	12,286	-0.07(-1.88%)
Oct 24, 2016	3.690	3.756	3.660	3.720	3,067	+0.03(+0.81%)
Oct 21, 2016	3.710	3.710	3.690	3.690	2,514	-0.05(-1.28%)
Oct 20, 2016	3.750	3.750	3.738	3.738	6,485	+0.03(+0.75%)
Oct 19, 2016	3.740	3.750	3.710	3.710	4,416	+0.00(+0.00%)
Oct 18, 2016	3.680	3.728	3.680	3.710	3,550	+0.05(+1.31%)
Oct 17, 2016	3.672	3.672	3.660	3.662	674	+0.00(+0.05%)
Oct 14, 2016	3.668	3.668	3.660	3.660	826	+0.06(+1.67%)
Oct 13, 2016	3.600	3.600	3.600	3.600	6,419	+0.12(+3.45%)
Oct 12, 2016	3.510	3.510	3.480	3.480	3,460	-0.03(-0.85%)
Oct 11, 2016	3.480	3.560	3.480	3.510	7,276	-0.06(-1.54%)
Oct 10, 2016	3.570	3.570	3.550	3.565	703	+0.03(+0.88%)
Oct 07, 2016	3.534	3.534	3.534	3.534	2,731	+0.00(+0.11%)
Oct 06, 2016	3.530	3.530	3.530	3.530	404	-0.04(-1.12%)
Oct 05, 2016	3.585	3.585	3.550	3.570	3,978	+0.04(+1.28%)
Oct 04, 2016	3.520	3.525	3.510	3.525	3,290	-0.06(-1.54%)
Oct 03, 2016	3.575	3.580	3.540	3.580	3,669	-0.01(-0.28%)
Sep 30, 2016	3.565	3.590	3.550	3.590	5,884	+0.07(+1.99%)
Sep 29, 2016	3.500	3.520	3.500	3.520	16,510	-0.24(-6.38%)
Sep 28, 2016	3.650	3.760	3.650	3.760	11,667	+0.21(+5.92%)
Sep 27, 2016	3.540	3.590	3.540	3.550	21,959	+0.04(+1.14%)
Sep 26, 2016	3.510	3.510	3.490	3.510	3,995	-0.06(-1.68%)
Sep 23, 2016	3.560	3.595	3.560	3.570	1,011	+0.07(+2.00%)
Sep 21, 2016		3.500	3.500	3.500	6	+0.02(+0.57%)
Sep 20, 2016	3.505	3.505	3.480	3.480	847	+0.06(+1.90%)
Sep 16, 2016		3.415	3.415	3.415	40	-0.04(-1.21%)
Sep 15, 2016	3.420	3.457	3.420	3.457	1,527	-0.04(-1.23%)
Sep 14, 2016	3.500	3.500	3.500	3.500	613	+0.01(+0.29%)
Sep 13, 2016	3.525	3.525	3.480	3.490	2,340	-0.04(-1.13%)
Sep 12, 2016	3.540	3.540	3.530	3.530	1,218	-0.04(-1.12%)
Sep 09, 2016	3.580	3.610	3.560	3.570	748	+0.02(+0.56%)
Sep 08, 2016	3.560	3.560	3.520	3.550	8,234	-0.02(-0.56%)
Sep 07, 2016	3.595	3.595	3.570	3.570	1,455	+0.11(+3.18%)
Sep 06, 2016	3.460	3.460	3.460	3.460	1,180	+0.01(+0.29%)
Sep 02, 2016		3.450	3.450	3.450	0	+0.01(+0.29%)
Sep 01, 2016	3.430	3.445	3.430	3.440	2,456	+0.04(+1.18%)
Aug 31, 2016	3.413	3.413	3.400	3.400	5,276	-0.02(-0.58%)
Aug 30, 2016	3.438	3.438	3.420	3.420	6,833	+0.03(+0.88%)
Aug 29, 2016	3.340	3.417	3.340	3.390	12,900	-0.05(-1.45%)
Aug 26, 2016	3.490	3.490	3.420	3.440	3,712	-0.00(-0.15%)
Aug 25, 2016	3.430	3.445	3.430	3.445	896	+0.00(+0.15%)
Aug 24, 2016	3.440	3.440	3.440	3.440	847	+0.01(+0.29%)
Aug 23, 2016	3.430	3.430	3.400	3.430	2,161	+0.05(+1.48%)
Aug 19, 2016		3.380	3.380	3.380	0	-0.04(-1.17%)
Aug 18, 2016	3.340	3.420	3.340	3.420	2,114	+0.04(+1.30%)
Aug 17, 2016	3.310	3.376	3.310	3.376	644	+0.05(+1.38%)
Aug 16, 2016	3.290	3.330	3.290	3.330	13,197	-0.02(-0.60%)
Aug 15, 2016	3.340	3.350	3.340	3.350	1,057	-0.02(-0.59%)
Aug 12, 2016	3.390	3.390	3.330	3.370	1,933	-0.05(-1.46%)
Aug 11, 2016	3.430	3.430	3.400	3.420	8,865	+0.00(+0.00%)
Aug 10, 2016	3.375	3.420	3.370	3.420	2,822	+0.17(+5.23%)
Aug 09, 2016	3.230	3.300	3.230	3.250	50,686	+0.04(+1.40%)
Aug 08, 2016	3.200	3.209	3.200	3.205	9,599	-0.02(-0.77%)
Aug 05, 2016	3.167	3.230	3.167	3.230	8,317	+0.01(+0.31%)
Aug 04, 2016	3.160	3.230	3.160	3.220	5,790	+0.21(+6.98%)
Aug 03, 2016	3.010	3.040	3.010	3.010	15,469	+0.19(+6.74%)
Aug 02, 2016	2.760	2.910	2.760	2.820	19,741	+0.07(+2.55%)