Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	3.900	3.900	3.900	3.900	1,198	+0.11(+2.90%)
Oct 30, 2023	3.860	3.860	3.790	3.790	1,804	-0.07(-1.81%)
Oct 25, 2023				3.860	126	+0.01(+0.26%)
Oct 24, 2023	3.820	3.850	3.820	3.850	340	+0.02(+0.52%)
Oct 23, 2023	3.950	3.950	3.830	3.830	962	-0.09(-2.42%)
Oct 20, 2023	3.840	4.090	3.840	3.925	1,307	+0.13(+3.56%)
Oct 19, 2023	3.850	3.970	3.790	3.790	2,434	-0.21(-5.25%)
Oct 18, 2023	3.910	4.000	3.910	4.000	791	-0.01(-0.25%)
Oct 17, 2023	4.070	4.070	3.850	4.010	2,551	-0.13(-3.14%)
Oct 16, 2023	4.140	4.140	4.010	4.140	3,460	+0.02(+0.49%)
Oct 13, 2023	4.090	4.120	4.090	4.120	635	-0.26(-5.94%)
Oct 12, 2023	4.395	4.395	4.290	4.380	922	-0.02(-0.45%)
Oct 11, 2023	4.580	4.580	4.400	4.400	807	-0.03(-0.79%)
Oct 10, 2023	4.435	4.435	4.435	4.435	275	+0.07(+1.72%)
Oct 09, 2023	4.540	4.540	4.360	4.360	3,560	-0.04(-0.91%)
Oct 05, 2023				4.400	151	+0.05(+1.15%)
Oct 04, 2023	4.290	4.350	4.290	4.350	1,294	+0.06(+1.40%)
Oct 03, 2023	4.290	4.290	4.290	4.290	842	-0.32(-6.94%)
Sep 29, 2023				4.610	254	+0.03(+0.66%)
Sep 28, 2023	4.760	4.760	4.570	4.580	8,031	-0.13(-2.76%)
Sep 27, 2023	4.680	4.850	4.680	4.710	1,602	+0.15(+3.29%)
Sep 26, 2023	4.520	4.560	4.520	4.560	1,075	-0.15(-3.18%)
Sep 25, 2023	4.705	4.710	4.710	4.710	2,265	+0.02(+0.43%)
Sep 22, 2023	4.750	4.750	4.690	4.690	476	+0.16(+3.53%)
Sep 21, 2023	4.520	4.750	4.380	4.530	2,539	-0.15(-3.21%)
Sep 20, 2023	4.570	4.769	4.570	4.680	4,452	-0.21(-4.29%)
Sep 19, 2023	4.890	4.890	4.890	4.890	683	+0.04(+0.82%)
Sep 15, 2023				4.850	383	+0.09(+2.00%)
Sep 14, 2023	4.870	4.870	4.750	4.755	825	-0.12(-2.56%)
Sep 13, 2023	4.700	4.880	4.700	4.880	297	+0.17(+3.50%)
Sep 12, 2023	4.715	4.715	4.715	4.715	547	-0.15(-3.08%)
Sep 11, 2023	4.980	4.980	4.750	4.865	873	+0.07(+1.35%)
Sep 08, 2023	4.580	4.800	4.580	4.800	305	-0.11(-2.24%)
Sep 07, 2023	4.640	4.910	4.640	4.910	605	+0.07(+1.34%)
Sep 06, 2023	4.860	4.860	4.630	4.845	1,375	-0.16(-3.10%)
Sep 05, 2023	5.000	5.000	5.000	5.000	1,418	-0.05(-1.09%)
Sep 01, 2023	4.950	5.055	4.950	5.055	1,387	+0.10(+2.12%)
Aug 28, 2023				4.950	121	+0.12(+2.48%)
Aug 25, 2023	4.830	4.830	4.830	4.830	299	+0.00(+0.00%)
Aug 22, 2023				4.830	253	-0.26(-5.11%)
Aug 21, 2023	4.985	5.090	4.860	5.090	1,001	+0.24(+5.02%)
Aug 18, 2023	4.847	4.847	4.847	4.847	15,252	-0.15(-3.07%)
Aug 17, 2023	5.080	5.080	4.950	5.000	722	+0.05(+1.01%)
Aug 16, 2023	4.820	4.985	4.820	4.950	982	-0.17(-3.41%)
Aug 15, 2023	5.100	5.144	5.100	5.125	834	+0.04(+0.89%)
Aug 11, 2023				5.080	152	-0.16(-3.05%)
Aug 09, 2023				5.240	105	+0.09(+1.75%)
Aug 07, 2023				5.150	46	-0.13(-2.53%)
Aug 04, 2023	5.290	5.380	5.284	5.284	1,514	-0.10(-1.79%)
Aug 03, 2023	5.380	5.380	5.380	5.380	578	-0.02(-0.37%)
Aug 02, 2023	5.330	5.440	5.060	5.400	1,940	-0.34(-5.92%)