Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	3.511	3.590	3.511	3.520	9,535	-0.03(-0.96%)
Dec 28, 2023	3.590	3.590	3.500	3.554	2,350	+0.01(+0.40%)
Dec 27, 2023	3.670	3.670	3.500	3.540	12,755	+0.04(+1.14%)
Dec 26, 2023	3.460	3.530	3.454	3.500	5,871	+0.03(+0.86%)
Dec 22, 2023	3.500	3.515	3.460	3.470	3,306	+0.00(+0.00%)
Dec 21, 2023	3.425	3.470	3.425	3.470	3,048	+0.05(+1.46%)
Dec 20, 2023	3.450	3.590	3.420	3.420	30,242	-0.07(-2.01%)
Dec 19, 2023	3.485	3.490	3.420	3.490	6,855	+0.04(+1.16%)
Dec 18, 2023	3.530	3.530	3.420	3.450	29,010	+0.02(+0.58%)
Dec 15, 2023	3.500	3.530	3.430	3.430	7,830	-0.06(-1.70%)
Dec 14, 2023	3.560	3.560	3.420	3.489	38,155	-0.10(-2.80%)
Dec 13, 2023	3.680	3.680	3.519	3.590	3,715	+0.09(+2.57%)
Dec 12, 2023	3.540	3.600	3.310	3.500	12,795	-0.08(-2.37%)
Dec 11, 2023	3.740	3.740	3.580	3.585	4,561	-0.02(-0.42%)
Dec 08, 2023	3.595	3.630	3.582	3.600	7,103	-0.00(-0.14%)
Dec 07, 2023	3.560	3.615	3.560	3.605	1,486	+0.04(+0.98%)
Dec 06, 2023	3.700	3.700	3.550	3.570	11,874	-0.02(-0.55%)
Dec 05, 2023	3.605	3.640	3.560	3.590	106,562	-0.03(-0.83%)
Dec 04, 2023	3.630	3.650	3.620	3.620	4,787	-0.01(-0.27%)
Dec 01, 2023	3.660	3.660	3.630	3.630	931	-0.03(-0.82%)
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%)