Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	3.750	3.750	3.700	3.700	9,397	-0.04(-1.07%)
Feb 27, 2017	3.758	3.758	3.724	3.740	6,481	+0.03(+0.92%)
Feb 24, 2017	3.700	3.715	3.700	3.706	6,038	-0.02(-0.64%)
Feb 23, 2017	3.716	3.750	3.716	3.730	2,672	+0.01(+0.27%)
Feb 22, 2017	3.750	3.750	3.720	3.720	7,238	-0.03(-0.80%)
Feb 21, 2017	3.768	3.790	3.750	3.750	2,765	+0.04(+1.08%)
Feb 17, 2017		3.710	3.710	3.710	0	-0.07(-1.85%)
Feb 16, 2017	3.770	3.780	3.770	3.780	2,577	+0.03(+0.73%)
Feb 15, 2017	3.760	3.780	3.750	3.752	8,351	-0.10(-2.53%)
Feb 14, 2017	3.820	3.850	3.810	3.850	6,305	+0.00(+0.13%)
Feb 13, 2017	3.840	3.848	3.840	3.845	1,422	+0.05(+1.18%)
Feb 10, 2017	3.800	3.840	3.800	3.800	7,936	+0.00(+0.00%)
Feb 09, 2017	3.810	3.820	3.800	3.800	1,506	+0.01(+0.40%)
Feb 08, 2017	3.808	3.808	3.740	3.785	2,098	+0.00(+0.08%)
Feb 07, 2017	3.790	3.800	3.770	3.782	10,560	-0.32(-7.76%)
Feb 06, 2017	4.010	4.100	4.010	4.100	2,415	+0.15(+3.77%)
Feb 02, 2017		3.951	3.951	3.951	36	-0.01(-0.23%)
Feb 01, 2017	3.940	3.980	3.940	3.960	14,306	-0.03(-0.75%)
Jan 31, 2017	3.950	3.990	3.950	3.990	5,863	+0.07(+1.79%)
Jan 30, 2017	3.860	3.920	3.860	3.920	6,919	+0.01(+0.26%)
Jan 27, 2017	3.886	3.950	3.886	3.910	28,713	-0.07(-1.76%)
Jan 26, 2017	4.000	4.000	3.980	3.980	6,961	+0.14(+3.65%)
Jan 24, 2017		3.840	3.840	3.840	0	+0.04(+0.97%)
Jan 23, 2017	3.840	3.840	3.803	3.803	3,748	+0.02(+0.40%)
Jan 20, 2017	3.796	3.816	3.788	3.788	748	+0.03(+0.88%)
Jan 19, 2017	3.760	3.774	3.755	3.755	1,013	-0.04(-0.92%)
Jan 18, 2017	3.800	3.807	3.790	3.790	5,452	-0.02(-0.66%)
Jan 17, 2017	3.860	3.860	3.800	3.815	6,891	-0.12(-2.93%)
Jan 13, 2017		3.930	3.930	3.930	0	+0.03(+0.77%)
Jan 11, 2017		3.900	3.900	3.900	8	+0.00(+0.00%)
Jan 10, 2017	3.910	3.910	3.900	3.900	2,413	-0.04(-1.14%)
Jan 09, 2017	3.906	3.945	3.906	3.945	462	+0.00(+0.08%)
Jan 06, 2017	3.930	3.960	3.930	3.942	3,559	+0.09(+2.39%)
Jan 05, 2017	3.840	3.850	3.840	3.850	2,351	+0.09(+2.39%)
Jan 04, 2017	3.770	3.770	3.740	3.760	4,385	+0.05(+1.35%)
Jan 03, 2017	3.703	3.730	3.703	3.710	11,503	-0.01(-0.27%)
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%)