Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	3.220	3.220	3.170	3.170	19,223	-0.01(-0.31%)
Oct 30, 2018	3.240	3.240	3.180	3.180	3,473	+0.03(+0.95%)
Oct 29, 2018	3.180	3.300	3.150	3.150	5,608	+0.00(+0.00%)
Oct 26, 2018	3.175	3.181	3.150	3.150	2,200	-0.03(-0.94%)
Oct 25, 2018	3.181	3.250	3.180	3.180	13,398	-0.01(-0.31%)
Oct 24, 2018	3.255	3.255	3.190	3.190	4,580	-0.03(-0.93%)
Oct 23, 2018	3.240	3.280	3.200	3.220	22,892	-0.09(-2.72%)
Oct 22, 2018	3.342	3.410	3.310	3.310	4,107	-0.05(-1.49%)
Oct 19, 2018	3.395	3.395	3.330	3.360	2,300	+0.04(+1.20%)
Oct 18, 2018	3.333	3.357	3.320	3.320	2,976	+0.02(+0.61%)
Oct 17, 2018	3.350	3.350	3.300	3.300	1,650	+0.04(+1.23%)
Oct 16, 2018	3.295	3.295	3.260	3.260	2,201	-0.01(-0.31%)
Oct 15, 2018	3.300	3.320	3.270	3.270	3,295	-0.06(-1.80%)
Oct 12, 2018	3.333	3.370	3.300	3.330	6,100	-0.02(-0.45%)
Oct 11, 2018	3.360	3.390	3.310	3.345	7,602	-0.03(-1.04%)
Oct 10, 2018	3.394	3.405	3.350	3.380	17,332	-0.02(-0.59%)
Oct 09, 2018	3.460	3.490	3.400	3.400	42,604	+0.03(+0.89%)
Oct 08, 2018	3.390	3.390	3.360	3.370	6,639	+0.00(+0.00%)
Oct 05, 2018	3.363	3.410	3.350	3.370	71,100	-0.03(-0.88%)
Oct 04, 2018	3.434	3.490	3.400	3.400	19,653	-0.10(-2.86%)
Oct 03, 2018	3.502	3.530	3.500	3.500	4,971	-0.02(-0.57%)
Oct 02, 2018	3.580	3.580	3.520	3.520	1,084	-0.08(-2.22%)
Oct 01, 2018	3.640	3.645	3.600	3.600	6,593	-0.04(-1.23%)
Sep 28, 2018	3.660	3.670	3.610	3.645	3,700	-0.08(-2.02%)
Sep 27, 2018	3.675	3.720	3.675	3.720	18,998	+0.07(+1.99%)
Sep 26, 2018	3.750	3.750	3.630	3.647	4,094	-0.16(-4.27%)
Sep 25, 2018	3.810	3.810	3.810	3.810	555	-0.02(-0.59%)
Sep 24, 2018	3.870	3.870	3.820	3.833	1,172	-0.02(-0.39%)
Sep 21, 2018	3.875	3.875	3.848	3.848	2,300	-0.01(-0.32%)
Sep 20, 2018	3.828	3.910	3.828	3.860	7,537	-0.03(-0.77%)
Sep 19, 2018	3.950	3.950	3.880	3.890	1,817	-0.02(-0.45%)
Sep 18, 2018	3.908	3.908	3.908	3.908	1,015	+0.01(+0.26%)
Sep 17, 2018	3.925	3.969	3.881	3.897	1,731	+0.02(+0.45%)
Sep 13, 2018		3.880	3.880	3.880	0	+0.03(+0.78%)
Sep 12, 2018	3.900	3.900	3.850	3.850	3,347	-0.11(-2.78%)
Sep 11, 2018	3.910	3.960	3.910	3.960	2,081	-0.08(-1.98%)
Sep 10, 2018	3.990	4.040	3.940	4.040	3,773	+0.12(+3.06%)
Sep 07, 2018	3.942	3.965	3.915	3.920	1,400	+0.03(+0.77%)
Sep 06, 2018	3.870	3.987	3.870	3.890	5,064	+0.00(+0.00%)
Sep 05, 2018	4.000	4.000	3.890	3.890	1,133	+0.00(+0.00%)
Sep 04, 2018	3.890	4.000	3.890	3.890	5,543	-0.07(-1.77%)
Aug 31, 2018		3.960	3.960	3.960	0	-0.00(-0.13%)
Aug 30, 2018	3.990	3.990	3.940	3.965	10,710	+0.01(+0.38%)
Aug 29, 2018	3.960	3.960	3.950	3.950	4,538	+0.02(+0.51%)
Aug 28, 2018	3.970	4.000	3.930	3.930	3,600	-0.07(-1.75%)
Aug 27, 2018	4.000	4.000	4.000	4.000	1,655	+0.00(+0.00%)
Aug 24, 2018	4.000	4.000	4.000	4.000	900	+0.09(+2.30%)
Aug 23, 2018	4.008	4.018	3.910	3.910	9,696	-0.08(-2.01%)
Aug 22, 2018	4.050	4.050	3.930	3.990	3,918	-0.13(-3.16%)
Aug 21, 2018	4.120	4.120	4.120	4.120	358	+0.10(+2.49%)
Aug 20, 2018	4.108	4.108	4.020	4.020	1,306	-0.09(-2.19%)
Aug 17, 2018		4.110	4.110	4.110	4	+0.00(+0.00%)
Aug 16, 2018	4.150	4.180	4.110	4.110	1,599	-0.16(-3.75%)
Aug 15, 2018	4.310	4.310	4.270	4.270	5,085	-0.08(-1.84%)
Aug 14, 2018	4.350	4.350	4.350	4.350	754	+0.02(+0.58%)
Aug 13, 2018	4.336	4.355	4.300	4.325	3,087	-0.05(-1.26%)
Aug 09, 2018		4.380	4.380	4.380	0	-0.00(-0.06%)
Aug 08, 2018	4.370	4.383	4.360	4.383	1,947	-0.11(-2.39%)
Aug 07, 2018	4.463	4.490	4.463	4.490	1,610	+0.10(+2.28%)
Aug 06, 2018	4.380	4.410	4.360	4.390	2,296	+0.16(+3.78%)
Aug 03, 2018	4.173	4.230	4.173	4.230	3,000	+0.27(+6.82%)
Aug 02, 2018	3.975	4.008	3.960	3.960	4,089	+0.02(+0.64%)