Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	3.690	3.690	3.660	3.660	1,855	+0.03(+0.83%)
Nov 29, 2023	3.550	3.720	3.550	3.630	1,318	-0.07(-1.89%)
Nov 28, 2023	3.700	3.700	3.700	3.700	464	+0.11(+3.06%)
Nov 27, 2023	3.770	3.770	3.590	3.590	1,631	-0.05(-1.37%)
Nov 24, 2023	3.635	3.640	3.635	3.640	1,387	-0.05(-1.36%)
Nov 22, 2023	3.650	3.690	3.650	3.690	674	-0.01(-0.27%)
Nov 21, 2023	3.680	3.700	3.680	3.700	8,305	+0.00(+0.00%)
Nov 20, 2023	3.700	3.705	3.675	3.700	7,625	-0.00(-0.13%)
Nov 17, 2023	3.699	3.705	3.695	3.705	3,266	+0.12(+3.20%)
Nov 16, 2023	3.660	3.660	3.550	3.590	2,568	-0.11(-2.97%)
Nov 15, 2023	3.700	3.850	3.640	3.700	3,329	-0.02(-0.54%)
Nov 14, 2023	3.660	3.720	3.642	3.720	731	+0.14(+4.03%)
Nov 13, 2023	3.630	3.630	3.540	3.576	3,684	-0.11(-2.96%)
Nov 10, 2023	3.750	3.750	3.685	3.685	1,132	-0.08(-2.25%)
Nov 09, 2023	3.790	3.820	3.770	3.770	2,671	-0.06(-1.57%)
Nov 08, 2023	3.829	3.830	3.808	3.830	6,406	-0.21(-5.32%)
Nov 06, 2023				4.045	234	-0.16(-3.69%)
Nov 03, 2023	4.170	4.200	4.170	4.200	943	+0.22(+5.53%)
Nov 02, 2023	3.985	3.985	3.980	3.980	464	+0.02(+0.51%)
Nov 01, 2023	3.952	3.960	3.880	3.960	1,869	+0.06(+1.54%)
Oct 31, 2023	3.900	3.900	3.900	3.900	1,198	+0.11(+2.90%)
Oct 30, 2023	3.860	3.860	3.790	3.790	1,804	-0.07(-1.81%)
Oct 25, 2023				3.860	126	+0.01(+0.26%)
Oct 24, 2023	3.820	3.850	3.820	3.850	340	+0.02(+0.52%)
Oct 23, 2023	3.950	3.950	3.830	3.830	962	-0.09(-2.42%)
Oct 20, 2023	3.840	4.090	3.840	3.925	1,307	+0.13(+3.56%)
Oct 19, 2023	3.850	3.970	3.790	3.790	2,434	-0.21(-5.25%)
Oct 18, 2023	3.910	4.000	3.910	4.000	791	-0.01(-0.25%)
Oct 17, 2023	4.070	4.070	3.850	4.010	2,551	-0.13(-3.14%)
Oct 16, 2023	4.140	4.140	4.010	4.140	3,460	+0.02(+0.49%)
Oct 13, 2023	4.090	4.120	4.090	4.120	635	-0.26(-5.94%)
Oct 12, 2023	4.395	4.395	4.290	4.380	922	-0.02(-0.45%)
Oct 11, 2023	4.580	4.580	4.400	4.400	807	-0.03(-0.79%)
Oct 10, 2023	4.435	4.435	4.435	4.435	275	+0.07(+1.72%)
Oct 09, 2023	4.540	4.540	4.360	4.360	3,560	-0.04(-0.91%)
Oct 05, 2023				4.400	151	+0.05(+1.15%)
Oct 04, 2023	4.290	4.350	4.290	4.350	1,294	+0.06(+1.40%)
Oct 03, 2023	4.290	4.290	4.290	4.290	842	-0.32(-6.94%)
Sep 29, 2023				4.610	254	+0.03(+0.66%)
Sep 28, 2023	4.760	4.760	4.570	4.580	8,031	-0.13(-2.76%)
Sep 27, 2023	4.680	4.850	4.680	4.710	1,602	+0.15(+3.29%)
Sep 26, 2023	4.520	4.560	4.520	4.560	1,075	-0.15(-3.18%)
Sep 25, 2023	4.705	4.710	4.710	4.710	2,265	+0.02(+0.43%)
Sep 22, 2023	4.750	4.750	4.690	4.690	476	+0.16(+3.53%)
Sep 21, 2023	4.520	4.750	4.380	4.530	2,539	-0.15(-3.21%)
Sep 20, 2023	4.570	4.769	4.570	4.680	4,452	-0.21(-4.29%)
Sep 19, 2023	4.890	4.890	4.890	4.890	683	+0.04(+0.82%)
Sep 15, 2023				4.850	383	+0.09(+2.00%)
Sep 14, 2023	4.870	4.870	4.750	4.755	825	-0.12(-2.56%)
Sep 13, 2023	4.700	4.880	4.700	4.880	297	+0.17(+3.50%)
Sep 12, 2023	4.715	4.715	4.715	4.715	547	-0.15(-3.08%)
Sep 11, 2023	4.980	4.980	4.750	4.865	873	+0.07(+1.35%)
Sep 08, 2023	4.580	4.800	4.580	4.800	305	-0.11(-2.24%)
Sep 07, 2023	4.640	4.910	4.640	4.910	605	+0.07(+1.34%)
Sep 06, 2023	4.860	4.860	4.630	4.845	1,375	-0.16(-3.10%)
Sep 05, 2023	5.000	5.000	5.000	5.000	1,418	-0.05(-1.09%)