Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	2.980	2.980	2.840	2.840	19,373	-0.10(-3.40%)
Nov 29, 2017	2.940	2.950	2.930	2.940	14,702	+0.01(+0.34%)
Nov 28, 2017	2.982	2.990	2.930	2.930	3,138	-0.02(-0.85%)
Nov 27, 2017	2.980	2.980	2.950	2.955	7,868	-0.09(-3.04%)
Nov 24, 2017	3.030	3.047	3.030	3.047	866	+0.05(+1.58%)
Nov 22, 2017	3.000	3.000	2.990	3.000	14,448	-0.03(-0.99%)
Nov 21, 2017	3.040	3.050	3.020	3.030	2,494	+0.00(+0.00%)
Nov 20, 2017	3.065	3.065	3.020	3.030	10,187	-0.03(-0.82%)
Nov 17, 2017	3.074	3.116	3.050	3.055	16,430	-0.00(-0.16%)
Nov 16, 2017	3.065	3.070	3.040	3.060	10,275	-0.03(-0.97%)
Nov 14, 2017		3.090	3.090	3.090	107	-0.07(-2.22%)
Nov 13, 2017	3.175	3.180	3.155	3.160	11,027	-0.01(-0.47%)
Nov 10, 2017	3.150	3.175	3.150	3.175	1,596	+0.03(+1.11%)
Nov 09, 2017	3.180	3.180	3.130	3.140	600	-0.04(-1.35%)
Nov 08, 2017	3.185	3.185	3.180	3.183	1,782	-0.00(-0.09%)
Nov 07, 2017	3.141	3.230	3.141	3.186	4,778	-0.00(-0.13%)
Nov 06, 2017	3.212	3.235	3.190	3.190	2,023	-0.33(-9.27%)
Nov 03, 2017	3.490	3.516	3.470	3.516	747	-0.00(-0.11%)
Nov 02, 2017	3.540	3.540	3.520	3.520	4,600	-0.01(-0.35%)
Nov 01, 2017	3.533	3.533	3.533	3.533	764	+0.01(+0.28%)
Oct 31, 2017	3.500	3.538	3.500	3.522	3,092	-0.07(-1.88%)
Oct 30, 2017	3.481	3.590	3.481	3.590	693	+0.04(+1.13%)
Oct 27, 2017	3.600	3.600	3.500	3.550	41,745	+0.04(+1.21%)
Oct 26, 2017	3.500	3.507	3.470	3.507	1,733	-0.02(-0.50%)
Oct 25, 2017	3.540	3.540	3.490	3.525	1,573	-0.10(-2.62%)
Oct 24, 2017	3.620	3.620	3.620	3.620	743	+0.01(+0.35%)
Oct 23, 2017	3.607	3.607	3.607	3.607	136	+0.02(+0.49%)
Oct 20, 2017	3.600	3.600	3.590	3.590	1,591	+0.03(+0.84%)
Oct 19, 2017	3.530	3.560	3.520	3.560	2,701	+0.00(+0.00%)
Oct 18, 2017	3.545	3.560	3.540	3.560	3,770	+0.04(+1.14%)
Oct 17, 2017	3.565	3.565	3.520	3.520	4,210	-0.13(-3.56%)
Oct 16, 2017	3.597	3.650	3.597	3.650	1,194	+0.02(+0.55%)
Oct 12, 2017		3.630	3.630	3.630	44	+0.06(+1.68%)
Oct 11, 2017	3.573	3.590	3.570	3.570	4,282	+0.00(+0.00%)
Oct 10, 2017	3.553	3.570	3.553	3.570	1,733	+0.09(+2.59%)
Oct 09, 2017	3.480	3.510	3.470	3.480	4,548	+0.01(+0.26%)
Oct 06, 2017	3.500	3.510	3.470	3.471	5,593	-0.04(-1.25%)
Oct 05, 2017	3.500	3.530	3.500	3.515	6,450	+0.08(+2.18%)
Oct 04, 2017	3.440	3.440	3.440	3.440	593	-0.05(-1.36%)
Oct 03, 2017	3.441	3.487	3.441	3.487	3,113	+0.03(+0.79%)
Oct 02, 2017	3.475	3.500	3.460	3.460	8,203	+0.02(+0.52%)
Sep 29, 2017	3.462	3.464	3.440	3.442	11,023	+0.06(+1.83%)
Sep 28, 2017	3.370	3.425	3.370	3.380	23,066	-0.04(-1.17%)
Sep 27, 2017	3.420	3.422	3.416	3.420	3,502	+0.03(+0.96%)
Sep 26, 2017	3.404	3.410	3.350	3.388	3,307	+0.04(+1.12%)
Sep 25, 2017	3.320	3.350	3.320	3.350	1,174	+0.04(+1.21%)
Sep 22, 2017	3.293	3.310	3.293	3.310	888	+0.00(+0.15%)
Sep 21, 2017	3.300	3.305	3.300	3.305	4,724	+0.05(+1.38%)
Sep 20, 2017	3.285	3.285	3.260	3.260	576	-0.08(-2.40%)
Sep 18, 2017		3.340	3.340	3.340	120	+0.00(+0.00%)
Sep 15, 2017	3.350	3.350	3.340	3.340	1,632	-0.10(-2.91%)
Sep 14, 2017	3.410	3.440	3.380	3.440	6,324	+0.03(+0.88%)
Sep 13, 2017	3.450	3.450	3.410	3.410	2,054	-0.04(-1.16%)
Sep 11, 2017		3.450	3.450	3.450	21	-0.06(-1.64%)
Sep 08, 2017	3.507	3.507	3.507	3.507	1,300	+0.02(+0.65%)
Sep 07, 2017	3.485	3.485	3.485	3.485	1,404	+0.06(+1.90%)