Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	3.260	3.310	3.260	3.310	821	+0.05(+1.53%)
Nov 29, 2022	3.140	3.310	3.140	3.260	6,966	-0.01(-0.31%)
Nov 28, 2022	3.320	3.370	3.270	3.270	16,340	-0.13(-3.82%)
Nov 25, 2022	3.400	3.400	3.395	3.400	3,205	+0.02(+0.74%)
Nov 23, 2022	3.370	3.400	3.360	3.375	22,843	+0.12(+3.85%)
Nov 22, 2022	3.250	3.250	3.250	3.250	166	+0.06(+1.88%)
Nov 21, 2022	3.220	3.220	3.190	3.190	1,813	-0.03(-0.93%)
Nov 18, 2022	3.220	3.220	3.220	3.220	255	+0.07(+2.09%)
Nov 17, 2022	3.180	3.180	3.140	3.154	6,175	-0.05(-1.53%)
Nov 16, 2022	3.203	3.203	3.203	3.203	742	+0.02(+0.72%)
Nov 15, 2022	3.179	3.180	3.179	3.180	458	-0.07(-2.15%)
Nov 11, 2022				3.250	298	-0.03(-0.88%)
Nov 10, 2022	3.250	3.310	3.250	3.279	6,346	-0.04(-1.23%)
Nov 09, 2022	3.320	3.320	3.320	3.320	348	-0.09(-2.64%)
Nov 08, 2022	3.530	3.530	3.390	3.410	1,647	-0.03(-0.87%)
Nov 07, 2022	3.560	3.560	3.390	3.440	3,877	+0.01(+0.29%)
Nov 04, 2022	3.420	3.520	3.420	3.430	811	+0.07(+2.14%)
Nov 03, 2022	3.358	3.358	3.358	3.358	408	-0.03(-0.80%)
Nov 02, 2022	3.370	3.385	3.370	3.385	3,168	-0.11(-3.15%)
Nov 01, 2022	3.500	3.500	3.370	3.495	12,888	+0.35(+10.95%)
Oct 31, 2022	3.151	3.160	3.150	3.150	22,511	-0.05(-1.56%)
Oct 28, 2022	3.198	3.200	3.198	3.200	5,144	-0.01(-0.37%)
Oct 27, 2022	3.245	3.245	3.212	3.212	1,933	-0.02(-0.62%)
Oct 26, 2022	3.200	3.260	3.200	3.232	4,397	+0.07(+2.28%)
Oct 25, 2022	3.170	3.170	3.160	3.160	24,788	+0.04(+1.28%)
Oct 24, 2022	3.150	3.152	3.120	3.120	27,094	-0.08(-2.50%)
Oct 21, 2022	3.090	3.221	3.090	3.200	3,770	+0.01(+0.31%)
Oct 20, 2022	3.165	3.190	3.165	3.190	980	-0.01(-0.31%)
Oct 19, 2022	3.200	3.200	3.200	3.200	508	+0.01(+0.16%)
Oct 18, 2022	3.240	3.240	3.160	3.195	4,595	+0.06(+1.98%)
Oct 17, 2022	3.130	3.133	3.130	3.133	995	-0.01(-0.22%)
Oct 14, 2022	3.140	3.140	3.140	3.140	962	-0.01(-0.48%)
Oct 13, 2022	3.080	3.155	3.050	3.155	1,527	-0.05(-1.41%)
Oct 12, 2022	3.190	3.200	3.190	3.200	1,509	-0.07(-2.14%)
Oct 11, 2022	3.305	3.321	3.270	3.270	13,338	-0.06(-1.80%)
Oct 07, 2022				3.330	130	-0.04(-1.19%)
Oct 06, 2022	3.370	3.370	3.370	3.370	248	-0.09(-2.60%)
Oct 05, 2022	3.460	3.460	3.460	3.460	1,363	-0.04(-1.14%)
Oct 04, 2022	3.495	3.500	3.480	3.500	7,732	+0.06(+1.74%)
Oct 03, 2022	3.435	3.450	3.435	3.440	1,699	+0.01(+0.29%)
Sep 30, 2022	3.410	3.450	3.410	3.430	10,308	-0.04(-1.29%)
Sep 29, 2022	3.475	3.475	3.475	3.475	386	-0.05(-1.31%)
Sep 28, 2022	3.510	3.550	3.460	3.521	31,301	+0.17(+5.10%)
Sep 27, 2022	3.400	3.420	3.350	3.350	20,877	+0.02(+0.60%)
Sep 26, 2022	3.310	3.360	3.300	3.330	1,617	+0.05(+1.52%)
Sep 23, 2022	3.310	3.310	3.270	3.280	5,172	-0.06(-1.93%)
Sep 22, 2022	3.350	3.350	3.336	3.345	10,199	-0.03(-0.76%)
Sep 21, 2022	3.400	3.400	3.350	3.370	1,305	-0.02(-0.59%)
Sep 20, 2022	3.425	3.425	3.390	3.390	4,570	-0.01(-0.29%)
Sep 16, 2022				3.400	311	-0.01(-0.35%)
Sep 15, 2022	3.380	3.412	3.380	3.412	1,571	-0.10(-2.79%)
Sep 14, 2022	3.510	3.510	3.510	3.510	501	+0.01(+0.30%)
Sep 13, 2022	3.500	3.500	3.499	3.499	1,449	-0.04(-1.14%)
Sep 12, 2022	3.460	3.595	3.460	3.540	716	+0.06(+1.58%)
Sep 08, 2022				3.485	272	+0.02(+0.72%)
Sep 07, 2022	3.450	3.460	3.425	3.460	2,537	-0.04(-1.09%)
Sep 06, 2022	3.500	3.540	3.498	3.498	5,284	-0.10(-2.83%)
Sep 02, 2022	3.607	3.607	3.600	3.600	873	-0.02(-0.57%)