Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	3.820	3.850	3.820	3.825	4,069	+0.01(+0.13%)
Feb 26, 2015	3.790	3.820	3.790	3.820	8,419	+0.04(+1.06%)
Feb 25, 2015	3.780	3.780	3.772	3.780	11,028	-0.03(-0.79%)
Feb 24, 2015	3.780	3.810	3.760	3.810	5,511	+0.00(+0.00%)
Feb 23, 2015	3.780	3.810	3.780	3.810	9,105	+0.00(+0.00%)
Feb 20, 2015	3.800	3.810	3.790	3.810	3,304	+0.04(+1.06%)
Feb 19, 2015	3.820	3.820	3.760	3.770	4,924	-0.02(-0.53%)
Feb 18, 2015	3.770	3.790	3.770	3.790	7,157	+0.03(+0.80%)
Feb 17, 2015	3.730	3.760	3.730	3.760	2,025	+0.06(+1.76%)
Feb 13, 2015		3.695	3.695	3.695	0	+0.08(+2.35%)
Feb 12, 2015	3.530	3.620	3.530	3.610	38,771	+0.13(+3.74%)
Feb 11, 2015	3.500	3.500	3.480	3.480	5,103	-0.01(-0.29%)
Feb 10, 2015	3.470	3.500	3.470	3.490	20,321	+0.05(+1.31%)
Feb 09, 2015	3.450	3.450	3.440	3.445	7,808	-0.01(-0.14%)
Feb 06, 2015	3.450	3.450	3.420	3.450	2,359	-0.00(-0.14%)
Feb 05, 2015	3.430	3.498	3.430	3.455	4,375	+0.08(+2.22%)
Feb 04, 2015	3.400	3.430	3.380	3.380	7,171	-0.03(-0.88%)
Feb 03, 2015	3.390	3.410	3.370	3.410	39,651	+0.08(+2.40%)
Feb 02, 2015	3.330	3.330	3.310	3.330	4,375	+0.07(+2.15%)
Jan 30, 2015	3.300	3.300	3.241	3.260	35,398	+0.01(+0.31%)
Jan 29, 2015	3.220	3.280	3.220	3.250	124,854	-0.10(-2.99%)
Jan 28, 2015	3.300	3.370	3.300	3.350	5,988	+0.06(+1.98%)
Jan 27, 2015	3.260	3.300	3.260	3.285	131,263	-0.00(-0.15%)
Jan 26, 2015	3.258	3.290	3.258	3.290	4,145	+0.05(+1.54%)
Jan 23, 2015	3.210	3.260	3.210	3.240	7,243	-0.01(-0.46%)
Jan 22, 2015	3.200	3.280	3.180	3.255	68,898	+0.12(+3.99%)
Jan 21, 2015	3.080	3.130	3.080	3.130	189,527	+0.10(+3.47%)
Jan 20, 2015	3.165	3.165	3.020	3.025	129,617	-0.08(-2.73%)
Jan 16, 2015		3.110	3.110	3.110	0	+0.05(+1.63%)
Jan 15, 2015	3.070	3.080	3.060	3.060	41,978	-0.06(-1.92%)
Jan 14, 2015	3.100	3.120	3.095	3.120	5,272	-0.04(-1.27%)
Jan 13, 2015				3.160	0	+0.04(+1.28%)
Jan 12, 2015	3.110	3.120	3.110	3.120	42,031	+0.00(+0.00%)
Jan 09, 2015	3.130	3.140	3.120	3.120	22,409	-0.08(-2.50%)
Jan 08, 2015	3.200	3.200	3.170	3.200	11,127	+0.02(+0.63%)
Jan 07, 2015	3.160	3.180	3.150	3.180	1,059	+0.02(+0.63%)
Jan 06, 2015	3.200	3.200	3.140	3.160	32,114	-0.03(-1.10%)
Jan 05, 2015	3.210	3.210	3.180	3.195	13,551	+0.02(+0.79%)
Jan 02, 2015	3.170	3.190	3.170	3.170	2,616	-0.01(-0.31%)
Dec 31, 2014		3.180	3.180	3.180	0	-0.01(-0.45%)
Dec 30, 2014	3.210	3.210	3.190	3.194	31,958	-0.03(-0.80%)
Dec 29, 2014	3.230	3.243	3.220	3.220	12,912	-0.01(-0.46%)
Dec 26, 2014	3.240	3.250	3.230	3.235	52,161	+0.03(+1.09%)
Dec 24, 2014		3.200	3.200	3.200	0	-0.03(-1.08%)
Dec 23, 2014	3.250	3.280	3.230	3.235	47,306	-0.01(-0.15%)
Dec 22, 2014	3.230	3.242	3.230	3.240	5,419	+0.00(+0.00%)
Dec 19, 2014	3.240	3.250	3.234	3.240	7,633	-0.05(-1.52%)
Dec 18, 2014	3.290	3.303	3.290	3.290	16,603	-0.01(-0.24%)
Dec 17, 2014	3.290	3.310	3.280	3.298	19,378	+0.08(+2.42%)
Dec 16, 2014				3.220	83,155	-0.02(-0.62%)
Dec 15, 2014	3.290	3.290	3.230	3.240	86,396	-0.00(-0.15%)
Dec 12, 2014	3.310	3.310	3.240	3.245	127,568	+0.00(+0.15%)
Dec 11, 2014	3.270	3.300	3.223	3.240	70,183	-0.02(-0.61%)
Dec 10, 2014	3.270	3.280	3.240	3.260	28,079	-0.03(-0.91%)
Dec 09, 2014	3.310	3.340	3.260	3.290	572,744	-0.06(-1.64%)
Dec 08, 2014	3.350	3.350	3.334	3.345	13,631	-0.01(-0.45%)
Dec 05, 2014	3.380	3.385	3.360	3.360	34,955	-0.03(-0.90%)
Dec 04, 2014	3.400	3.400	3.380	3.390	14,005	-0.02(-0.57%)
Dec 03, 2014	3.451	3.451	3.410	3.410	16,527	-0.01(-0.29%)
Dec 02, 2014	3.450	3.450	3.410	3.420	53,249	-0.03(-0.87%)