Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2015	2.655	2.730	2.655	2.730	4,256	+0.09(+3.41%)
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%)