Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		3.720	3.720	3.720	0	+0.02(+0.43%)
Dec 29, 2016	3.740	3.740	3.704	3.704	1,076	-0.01(-0.23%)
Dec 28, 2016	3.670	3.712	3.670	3.712	7,591	+0.02(+0.50%)
Dec 27, 2016	3.694	3.694	3.694	3.694	569	-0.01(-0.16%)
Dec 23, 2016		3.700	3.700	3.700	0	-0.04(-1.07%)
Dec 22, 2016	3.660	3.740	3.650	3.740	20,950	+0.05(+1.27%)
Dec 21, 2016	3.660	3.730	3.660	3.693	3,913	-0.04(-0.99%)
Dec 20, 2016	3.780	3.780	3.710	3.730	13,093	-0.12(-3.12%)
Dec 19, 2016	3.800	3.850	3.800	3.850	7,545	+0.06(+1.45%)
Dec 16, 2016	3.860	3.860	3.780	3.795	2,636	+0.04(+1.07%)
Dec 15, 2016	3.779	3.779	3.741	3.755	4,811	-0.08(-2.21%)
Dec 14, 2016	3.852	3.852	3.840	3.840	851	-0.12(-3.03%)
Dec 13, 2016	3.950	3.962	3.920	3.960	8,545	+0.02(+0.51%)
Dec 12, 2016	3.880	3.940	3.880	3.940	17,017	+0.02(+0.51%)
Dec 09, 2016	3.905	3.960	3.870	3.920	2,149	+0.01(+0.26%)
Dec 08, 2016	3.930	3.930	3.860	3.910	8,696	+0.10(+2.62%)
Dec 07, 2016	3.810	3.810	3.810	3.810	624	+0.05(+1.25%)
Dec 06, 2016	3.680	3.763	3.680	3.763	942	+0.01(+0.35%)
Dec 05, 2016	3.750	3.759	3.740	3.750	1,786	-0.03(-0.79%)
Dec 02, 2016	3.800	3.800	3.760	3.780	8,797	-0.06(-1.56%)
Dec 01, 2016	3.780	3.840	3.780	3.840	9,520	+0.01(+0.37%)
Nov 30, 2016	3.826	3.826	3.826	3.826	1,116	+0.06(+1.49%)
Nov 29, 2016	3.758	3.800	3.740	3.770	5,456	-0.01(-0.26%)
Nov 28, 2016	3.780	3.780	3.780	3.780	161	+0.19(+5.29%)
Nov 25, 2016	3.596	3.644	3.590	3.590	1,728	-0.15(-3.88%)
Nov 23, 2016		3.735	3.735	3.735	0	-0.04(-1.01%)
Nov 22, 2016	3.745	3.790	3.710	3.773	5,282	+0.10(+2.81%)
Nov 21, 2016	3.700	3.760	3.670	3.670	2,881	-0.03(-0.81%)
Nov 18, 2016	3.751	3.760	3.700	3.700	3,917	-0.23(-5.97%)
Nov 17, 2016	3.935	3.935	3.935	3.935	1,625	+0.16(+4.10%)
Nov 16, 2016	3.810	3.810	3.780	3.780	3,431	-0.03(-0.79%)
Nov 15, 2016	3.820	3.845	3.780	3.810	1,427	+0.06(+1.60%)
Nov 14, 2016	3.810	3.810	3.710	3.750	7,485	-0.04(-1.06%)
Nov 11, 2016	3.765	3.790	3.765	3.790	8,565	-0.08(-1.99%)
Nov 10, 2016	3.835	3.867	3.835	3.867	1,466	+0.03(+0.70%)
Nov 09, 2016	3.800	3.885	3.800	3.840	3,294	-0.08(-2.04%)
Nov 08, 2016	3.970	3.970	3.910	3.920	9,925	+0.02(+0.51%)
Nov 07, 2016	3.840	3.940	3.840	3.900	6,285	+0.07(+1.83%)
Nov 04, 2016	3.840	3.867	3.830	3.830	8,025	+0.18(+4.93%)
Nov 03, 2016	3.700	3.740	3.650	3.650	26,262	-0.01(-0.27%)
Nov 02, 2016	3.700	3.700	3.660	3.660	21,539	+0.01(+0.27%)
Nov 01, 2016	3.640	3.660	3.640	3.650	9,471	-0.07(-1.88%)
Oct 31, 2016	3.682	3.720	3.682	3.720	6,624	+0.01(+0.27%)
Oct 28, 2016	3.728	3.728	3.710	3.710	1,929	+0.04(+1.09%)
Oct 27, 2016	3.670	3.690	3.670	3.670	9,036	+0.01(+0.27%)
Oct 26, 2016	3.620	3.670	3.620	3.660	6,924	+0.01(+0.27%)
Oct 25, 2016	3.710	3.710	3.650	3.650	12,286	-0.07(-1.88%)
Oct 24, 2016	3.690	3.756	3.660	3.720	3,067	+0.03(+0.81%)
Oct 21, 2016	3.710	3.710	3.690	3.690	2,514	-0.05(-1.28%)
Oct 20, 2016	3.750	3.750	3.738	3.738	6,485	+0.03(+0.75%)
Oct 19, 2016	3.740	3.750	3.710	3.710	4,416	+0.00(+0.00%)
Oct 18, 2016	3.680	3.728	3.680	3.710	3,550	+0.05(+1.31%)
Oct 17, 2016	3.672	3.672	3.660	3.662	674	+0.00(+0.05%)
Oct 14, 2016	3.668	3.668	3.660	3.660	826	+0.06(+1.67%)
Oct 13, 2016	3.600	3.600	3.600	3.600	6,419	+0.12(+3.45%)
Oct 12, 2016	3.510	3.510	3.480	3.480	3,460	-0.03(-0.85%)
Oct 11, 2016	3.480	3.560	3.480	3.510	7,276	-0.06(-1.54%)
Oct 10, 2016	3.570	3.570	3.550	3.565	703	+0.03(+0.88%)
Oct 07, 2016	3.534	3.534	3.534	3.534	2,731	+0.00(+0.11%)
Oct 06, 2016	3.530	3.530	3.530	3.530	404	-0.04(-1.12%)
Oct 05, 2016	3.585	3.585	3.550	3.570	3,978	+0.04(+1.28%)
Oct 04, 2016	3.520	3.525	3.510	3.525	3,290	-0.06(-1.54%)