Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	3.826	3.826	3.826	3.826	1,116	+0.06(+1.49%)
Nov 29, 2016	3.758	3.800	3.740	3.770	5,456	-0.01(-0.26%)
Nov 28, 2016	3.780	3.780	3.780	3.780	161	+0.19(+5.29%)
Nov 25, 2016	3.596	3.644	3.590	3.590	1,728	-0.15(-3.88%)
Nov 23, 2016		3.735	3.735	3.735	0	-0.04(-1.01%)
Nov 22, 2016	3.745	3.790	3.710	3.773	5,282	+0.10(+2.81%)
Nov 21, 2016	3.700	3.760	3.670	3.670	2,881	-0.03(-0.81%)
Nov 18, 2016	3.751	3.760	3.700	3.700	3,917	-0.23(-5.97%)
Nov 17, 2016	3.935	3.935	3.935	3.935	1,625	+0.16(+4.10%)
Nov 16, 2016	3.810	3.810	3.780	3.780	3,431	-0.03(-0.79%)
Nov 15, 2016	3.820	3.845	3.780	3.810	1,427	+0.06(+1.60%)
Nov 14, 2016	3.810	3.810	3.710	3.750	7,485	-0.04(-1.06%)
Nov 11, 2016	3.765	3.790	3.765	3.790	8,565	-0.08(-1.99%)
Nov 10, 2016	3.835	3.867	3.835	3.867	1,466	+0.03(+0.70%)
Nov 09, 2016	3.800	3.885	3.800	3.840	3,294	-0.08(-2.04%)
Nov 08, 2016	3.970	3.970	3.910	3.920	9,925	+0.02(+0.51%)
Nov 07, 2016	3.840	3.940	3.840	3.900	6,285	+0.07(+1.83%)
Nov 04, 2016	3.840	3.867	3.830	3.830	8,025	+0.18(+4.93%)
Nov 03, 2016	3.700	3.740	3.650	3.650	26,262	-0.01(-0.27%)
Nov 02, 2016	3.700	3.700	3.660	3.660	21,539	+0.01(+0.27%)
Nov 01, 2016	3.640	3.660	3.640	3.650	9,471	-0.07(-1.88%)
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%)