Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	3.970	4.016	4.080	4.010	6,229	-0.07(-1.72%)
Nov 29, 2021	4.055	4.080	4.050	4.080	5,904	-0.01(-0.24%)
Nov 26, 2021	4.090	4.240	4.090	4.090	1,223	-0.08(-2.01%)
Nov 24, 2021	4.150	4.174	4.080	4.174	1,012	-0.06(-1.32%)
Nov 22, 2021		4.230	4.230	4.230	106	+0.01(+0.24%)
Nov 19, 2021	4.210	4.220	4.090	4.220	2,709	-0.04(-0.94%)
Nov 18, 2021	4.200	4.260	4.260	4.260	3,344	+0.07(+1.67%)
Nov 17, 2021	4.140	4.200	4.140	4.190	3,880	+0.04(+0.96%)
Nov 16, 2021	4.150	4.150	4.150	4.150	336	-0.03(-0.72%)
Nov 15, 2021	4.188	4.200	4.135	4.180	11,803	+0.12(+2.96%)
Nov 12, 2021	3.980	4.060	3.980	4.060	1,166	-0.07(-1.69%)
Nov 11, 2021	4.130	4.130	4.130	4.130	175	-0.03(-0.72%)
Nov 09, 2021	3.970	4.160	3.970	4.160	1,820	+0.13(+3.23%)
Nov 08, 2021	4.000	4.060	4.000	4.030	135,900	+0.29(+7.75%)
Nov 05, 2021	3.790	3.810	3.730	3.740	3,009	+0.04(+1.08%)
Nov 04, 2021	3.600	3.720	3.600	3.700	2,606	+0.00(+0.00%)
Nov 03, 2021	3.700	3.700	3.610	3.700	3,627	+0.01(+0.27%)
Nov 02, 2021	3.790	3.790	3.634	3.690	4,589	+0.00(+0.00%)
Nov 01, 2021	3.700	3.750	3.690	3.690	8,762	+0.17(+4.83%)
Oct 29, 2021	3.520	3.520	3.520	3.520	1,706	-0.01(-0.28%)
Oct 28, 2021	3.440	3.530	3.440	3.530	1,874	+0.13(+3.82%)
Oct 27, 2021	3.513	3.513	3.400	3.400	498	-0.09(-2.58%)
Oct 26, 2021	3.650	3.650	3.490	3.490	305	-0.16(-4.51%)
Oct 25, 2021	3.655	3.655	3.655	3.655	395	+0.07(+2.09%)
Oct 22, 2021	3.580	3.580	3.580	3.580	1,128	+0.16(+4.68%)
Oct 21, 2021	3.420	3.420	3.420	3.420	500	-0.06(-1.72%)
Oct 20, 2021	3.515	3.578	3.400	3.480	6,049	-0.02(-0.57%)
Oct 19, 2021	3.535	3.535	3.500	3.500	1,748	+0.00(+0.00%)
Oct 15, 2021		3.500	3.500	3.500	131	-0.01(-0.37%)
Oct 14, 2021	3.513	3.513	3.513	3.513	185	-0.01(-0.34%)
Oct 13, 2021	3.540	3.540	3.525	3.525	1,610	+0.06(+1.73%)
Oct 12, 2021	3.460	3.480	3.444	3.465	5,769	+0.03(+1.02%)
Oct 11, 2021	3.450	3.485	3.430	3.430	899	-0.02(-0.64%)
Oct 08, 2021	3.440	3.460	3.440	3.452	1,805	+0.02(+0.64%)
Oct 07, 2021	3.430	3.430	3.430	3.430	564	+0.08(+2.39%)
Oct 06, 2021	3.360	3.360	3.350	3.350	2,595	-0.04(-1.18%)
Oct 05, 2021	3.390	3.390	3.390	3.390	1,084	-0.01(-0.24%)
Oct 04, 2021	3.398	3.398	3.398	3.398	155	-0.05(-1.51%)
Oct 01, 2021	3.470	3.470	3.450	3.450	863	-0.07(-1.99%)
Sep 30, 2021	3.584	3.584	3.520	3.520	17,963	+0.01(+0.28%)
Sep 29, 2021	3.491	3.510	3.491	3.510	742	-0.02(-0.57%)
Sep 28, 2021	3.628	3.660	3.530	3.530	4,551	-0.10(-2.75%)
Sep 27, 2021	3.630	3.630	3.630	3.630	695	+0.04(+1.11%)
Sep 24, 2021	3.590	3.590	3.590	3.590	924	-0.01(-0.28%)
Sep 23, 2021	3.635	3.635	3.600	3.600	1,086	-0.02(-0.50%)
Sep 21, 2021		3.618	3.618	3.618	154	+0.08(+2.20%)
Sep 20, 2021	3.620	3.620	3.540	3.540	9,677	-0.11(-3.01%)
Sep 17, 2021	3.629	3.650	3.615	3.650	14,636	+0.01(+0.27%)
Sep 16, 2021	3.640	3.640	3.584	3.640	1,867	+0.05(+1.39%)
Sep 15, 2021	3.630	3.670	3.590	3.590	10,141	-0.04(-1.10%)
Sep 14, 2021	3.610	3.630	3.610	3.630	654	-0.00(-0.06%)
Sep 13, 2021	3.640	3.720	3.630	3.632	20,039	+0.03(+0.75%)
Sep 10, 2021	3.605	3.605	3.605	3.605	209	+0.05(+1.52%)
Sep 09, 2021	3.570	3.583	3.530	3.551	48,526	-0.05(-1.50%)
Sep 08, 2021	3.570	3.605	3.570	3.605	17,444	+0.08(+2.41%)
Sep 07, 2021	3.500	3.520	3.490	3.520	1,876	+0.04(+1.15%)
Sep 03, 2021	3.500	3.510	3.450	3.480	4,390	+0.07(+1.99%)
Sep 02, 2021	3.400	3.445	3.400	3.412	5,208	+0.04(+1.25%)