Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	4.100	4.300	4.100	4.300	1,000	+0.01(+0.23%)
Feb 25, 2021	4.280	4.290	4.250	4.290	2,080	-0.08(-1.83%)
Feb 24, 2021	4.430	4.430	4.370	4.370	647	-0.03(-0.68%)
Feb 23, 2021	4.450	4.450	4.310	4.400	1,346	-0.02(-0.54%)
Feb 22, 2021	4.424	4.424	4.424	4.424	329	+0.12(+2.88%)
Feb 19, 2021	4.310	4.310	4.300	4.300	2,700	+0.00(+0.12%)
Feb 18, 2021	4.338	4.410	4.270	4.295	3,971	-0.09(-2.05%)
Feb 17, 2021	4.330	4.450	4.330	4.385	25,171	+0.08(+1.74%)
Feb 16, 2021	4.330	4.330	4.310	4.310	2,395	+0.02(+0.47%)
Feb 12, 2021	4.328	4.328	4.280	4.290	18,100	+0.21(+5.02%)
Feb 11, 2021	4.085	4.085	4.085	4.085	652	+0.01(+0.37%)
Feb 10, 2021	4.128	4.128	4.050	4.070	33,836	+0.04(+0.99%)
Feb 09, 2021	4.110	4.110	4.010	4.030	11,363	-0.07(-1.71%)
Feb 08, 2021	4.075	4.105	4.050	4.100	2,688	+0.05(+1.23%)
Feb 05, 2021	4.090	4.140	4.050	4.050	1,400	+0.02(+0.57%)
Feb 04, 2021	4.005	4.027	4.000	4.027	1,094	+0.10(+2.53%)
Feb 03, 2021	3.990	4.010	3.900	3.928	3,321	-0.06(-1.57%)
Feb 02, 2021	4.140	4.140	3.960	3.990	12,461	-0.02(-0.60%)
Feb 01, 2021	4.180	4.180	3.994	4.014	18,473	+0.04(+1.11%)
Jan 29, 2021	3.970	4.100	3.910	3.970	62,200	-0.10(-2.58%)
Jan 28, 2021	3.978	4.075	3.900	4.075	3,937	-0.02(-0.49%)
Jan 27, 2021	4.145	4.145	4.020	4.095	51,132	-0.02(-0.36%)
Jan 26, 2021	4.035	4.110	4.035	4.110	18,143	+0.01(+0.24%)
Jan 25, 2021	4.100	4.100	4.060	4.100	1,980	+0.03(+0.80%)
Jan 22, 2021	4.067	4.067	4.067	4.067	200	+0.01(+0.31%)
Jan 21, 2021	4.080	4.080	4.055	4.055	700	+0.03(+0.75%)
Jan 20, 2021	4.130	4.130	3.950	4.025	1,915	-0.03(-0.86%)
Jan 19, 2021	4.010	4.080	4.010	4.060	1,527	+0.18(+4.64%)
Jan 15, 2021	4.010	4.010	3.880	3.880	3,200	-0.19(-4.62%)
Jan 14, 2021	4.000	4.120	4.000	4.068	8,902	+0.15(+3.91%)
Jan 13, 2021	3.955	3.955	3.915	3.915	297	+0.06(+1.42%)
Jan 12, 2021	3.920	3.920	3.860	3.860	1,789	+0.04(+1.10%)
Jan 11, 2021	3.800	3.818	3.790	3.818	938	-0.06(-1.60%)
Jan 08, 2021	3.860	3.890	3.810	3.880	19,200	+0.08(+2.24%)
Jan 07, 2021	3.730	3.850	3.730	3.795	72,471	-0.17(-4.29%)
Jan 06, 2021		3.965	3.965	3.965	162	+0.00(+0.00%)
Jan 05, 2021	3.980	3.980	3.965	3.965	2,824	+0.06(+1.67%)
Jan 04, 2021	3.846	4.045	3.846	3.900	2,236	-0.06(-1.52%)
Dec 31, 2020		3.960	3.960	3.960	1,218	+0.08(+2.06%)
Dec 30, 2020	3.895	3.895	3.832	3.880	1,218	-0.03(-0.77%)
Dec 29, 2020	3.945	3.950	3.910	3.910	2,589	+0.01(+0.26%)
Dec 28, 2020	3.900	3.900	3.900	3.900	516	+0.02(+0.52%)
Dec 24, 2020		3.880	3.880	3.880	40	+0.00(+0.00%)
Dec 23, 2020	4.006	4.040	3.880	3.880	1,369	-0.06(-1.52%)
Dec 22, 2020	3.830	3.940	3.820	3.940	2,369	+0.11(+2.87%)
Dec 21, 2020	3.825	3.830	3.825	3.830	1,508	-0.07(-1.79%)
Dec 18, 2020	3.970	3.970	3.875	3.900	3,900	-0.03(-0.79%)
Dec 17, 2020	3.913	3.931	3.870	3.931	2,114	+0.23(+6.24%)
Dec 16, 2020	3.700	3.700	3.700	3.700	23,141	-0.01(-0.27%)
Dec 15, 2020	3.700	3.710	3.660	3.710	3,456	+0.03(+0.82%)
Dec 14, 2020	3.580	3.690	3.580	3.680	1,673	+0.13(+3.66%)
Dec 11, 2020	3.550	3.550	3.550	3.550	200	+0.09(+2.60%)
Dec 10, 2020	3.460	3.460	3.460	3.460	2,275	+0.00(+0.00%)
Dec 09, 2020	3.460	3.460	3.460	3.460	108	+0.06(+1.76%)
Dec 08, 2020	3.370	3.540	3.370	3.400	1,190	-0.08(-2.30%)
Dec 07, 2020	3.380	3.480	3.380	3.480	1,050	+0.01(+0.29%)
Dec 04, 2020	3.370	3.570	3.370	3.470	14,900	-0.02(-0.57%)
Dec 03, 2020	3.495	3.495	3.440	3.490	1,978	+0.11(+3.25%)
Dec 02, 2020	3.465	3.465	3.380	3.380	851	-0.03(-0.89%)