Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	3.478	3.478	3.460	3.470	3,000	+0.02(+0.58%)
Nov 29, 2018	3.465	3.485	3.440	3.450	2,983	-0.06(-1.71%)
Nov 28, 2018	3.480	3.530	3.480	3.510	12,847	+0.03(+1.01%)
Nov 27, 2018	3.475	3.500	3.475	3.475	3,327	-0.05(-1.56%)
Nov 26, 2018	3.565	3.570	3.510	3.530	6,618	+0.06(+1.73%)
Nov 23, 2018	3.470	3.470	3.470	3.470	100	+0.00(+0.00%)
Nov 21, 2018		3.470	3.470	3.470	0	-0.08(-2.34%)
Nov 20, 2018	3.580	3.580	3.520	3.553	2,508	-0.11(-2.92%)
Nov 19, 2018	3.660	3.660	3.630	3.660	33,209	+0.11(+3.10%)
Nov 16, 2018	3.540	3.600	3.540	3.550	7,300	+0.01(+0.28%)
Nov 15, 2018	3.565	3.590	3.540	3.540	3,380	-0.04(-1.12%)
Nov 14, 2018	3.490	3.580	3.480	3.580	3,989	+0.05(+1.42%)
Nov 13, 2018	3.545	3.545	3.520	3.530	7,055	-0.01(-0.28%)
Nov 12, 2018	3.518	3.545	3.518	3.540	3,406	-0.09(-2.48%)
Nov 09, 2018	3.560	3.630	3.560	3.630	1,800	+0.00(+0.00%)
Nov 08, 2018	3.600	3.630	3.600	3.630	1,693	+0.07(+1.97%)
Nov 07, 2018	3.525	3.560	3.490	3.560	3,480	+0.02(+0.71%)
Nov 06, 2018	3.480	3.545	3.480	3.535	1,598	-0.01(-0.28%)
Nov 05, 2018	3.545	3.545	3.545	3.545	2,990	+0.11(+3.28%)
Nov 02, 2018	3.540	3.540	3.430	3.433	2,600	-0.02(-0.51%)
Nov 01, 2018	3.220	3.450	3.220	3.450	15,395	+0.28(+8.83%)
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%)