Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	4.530	4.710	4.530	4.530	581	+0.00(+0.00%)
Feb 25, 2022	4.510	4.530	4.509	4.530	14,344	-0.01(-0.22%)
Feb 24, 2022	4.500	4.560	4.330	4.540	28,549	-0.03(-0.59%)
Feb 23, 2022	4.620	4.700	4.567	4.567	854	-0.03(-0.72%)
Feb 22, 2022	4.380	4.600	4.380	4.600	518	-0.05(-0.99%)
Feb 18, 2022				4.646	0	-0.04(-0.83%)
Feb 16, 2022				4.685	156	+0.07(+1.63%)
Feb 15, 2022	4.610	4.610	4.500	4.610	1,391	+0.15(+3.36%)
Feb 14, 2022	4.400	4.460	4.400	4.460	1,518	+0.10(+2.29%)
Feb 11, 2022	4.310	4.410	4.310	4.360	3,579	-0.05(-1.25%)
Feb 10, 2022	4.415	4.415	4.415	4.415	264	-0.05(-1.16%)
Feb 09, 2022	4.400	4.467	4.400	4.467	1,946	+0.00(+0.04%)
Feb 08, 2022	4.370	4.510	4.325	4.465	1,955	-0.12(-2.51%)
Feb 07, 2022	4.590	4.590	4.478	4.580	1,120	+0.14(+3.15%)
Feb 04, 2022	4.450	4.450	4.390	4.440	2,459	+0.12(+2.72%)
Feb 03, 2022	4.390		4.322	4.322	5,597	-0.03(-0.63%)
Feb 02, 2022	4.323	4.350	4.250	4.350	4,920	+0.25(+6.10%)
Jan 31, 2022				4.100	289	+0.10(+2.50%)
Jan 28, 2022	4.000	4.108	4.000	4.000	2,321	-0.05(-1.24%)
Jan 27, 2022	4.050	4.050	4.010	4.050	3,346	-0.17(-4.12%)
Jan 25, 2022				4.224	171	+0.13(+3.28%)
Jan 24, 2022	4.095	4.320	4.060	4.090	4,836	-0.09(-2.08%)
Jan 21, 2022	4.180	4.220	4.060	4.177	2,300	+0.06(+1.38%)
Jan 20, 2022	4.140	4.140	4.120	4.120	2,097	+0.25(+6.46%)
Jan 18, 2022				3.870	10	-0.07(-1.78%)
Jan 14, 2022				3.940	0	-0.01(-0.25%)
Jan 13, 2022	3.950	3.950	3.950	3.950	670	+0.01(+0.25%)
Jan 11, 2022				3.940	46	+0.02(+0.61%)
Jan 07, 2022		3.916	3.916	3.916	32	-0.07(-1.85%)
Jan 06, 2022	4.060	4.060	3.980	3.990	1,693	-0.21(-5.01%)
Jan 05, 2022	4.065	4.200	4.065	4.200	405	+0.06(+1.46%)
Jan 04, 2022	3.840	4.140	3.840	4.140	3,408	+0.35(+9.23%)
Jan 03, 2022	3.930	3.930	3.790	3.790	423	-0.12(-3.07%)
Dec 31, 2021	3.950	3.950	3.900	3.910	1,058	-0.06(-1.51%)
Dec 30, 2021	3.990	4.030	3.918	3.970	884	+0.01(+0.25%)
Dec 29, 2021	3.967	3.987	3.960	3.960	3,943	-0.10(-2.46%)
Dec 28, 2021	4.060	4.060	4.060	4.060	179	-0.04(-0.98%)
Dec 27, 2021	4.000	4.100	3.970	4.100	1,383	-0.04(-0.97%)
Dec 23, 2021	3.970	4.140	3.970	4.140	1,228	+0.14(+3.55%)
Dec 22, 2021	4.050	4.050	3.998	3.998	1,108	-0.05(-1.28%)
Dec 21, 2021	4.000	4.050	4.000	4.050	781	+0.09(+2.27%)
Dec 20, 2021	4.010	4.150	3.860	3.960	790	-0.04(-1.00%)
Dec 17, 2021	4.000	4.140	4.000	4.000	985	-0.24(-5.66%)
Dec 16, 2021	4.240	4.240	4.200	4.240	2,874	+0.10(+2.42%)
Dec 15, 2021	4.200	4.200	4.140	4.140	4,890	+0.05(+1.22%)
Dec 14, 2021	4.090	4.090	4.090	4.090	193	-0.05(-1.21%)
Dec 13, 2021	4.230	4.230	4.100	4.140	8,763	-0.01(-0.24%)
Dec 08, 2021		4.150	4.150	4.150	61	+0.13(+3.23%)
Dec 07, 2021	4.125	4.125	4.020	4.020	1,131	+0.01(+0.25%)
Dec 06, 2021	4.010	4.010	4.010	4.010	636	+0.01(+0.25%)
Dec 03, 2021	4.000	4.005	4.000	4.000	1,310	-0.02(-0.50%)
Dec 02, 2021	4.010	4.040	4.000	4.020	938	-0.08(-1.95%)