Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	4.280	4.280	4.260	4.280	1,150	-0.00(-0.05%)
Feb 27, 2023	4.270	4.282	4.250	4.282	12,526	+0.05(+1.23%)
Feb 24, 2023	4.290	4.290	4.230	4.230	61,973	-0.04(-0.94%)
Feb 23, 2023	4.230	4.270	4.230	4.270	1,047	+0.03(+0.71%)
Feb 22, 2023	4.240	4.240	4.240	4.240	629	-0.08(-1.85%)
Feb 21, 2023	4.310	4.320	4.300	4.320	2,227	-0.11(-2.59%)
Feb 17, 2023	4.430	4.435	4.430	4.435	1,377	+0.09(+2.19%)
Feb 15, 2023				4.340	113	+0.02(+0.46%)
Feb 14, 2023	4.370	4.380	4.320	4.320	4,881	+0.07(+1.65%)
Feb 13, 2023	4.250	4.260	4.240	4.250	1,319	-0.05(-1.16%)
Feb 10, 2023	4.260	4.380	4.260	4.300	16,628	+0.15(+3.61%)
Feb 09, 2023	4.140	4.190	4.140	4.150	14,512	+0.37(+9.64%)
Feb 08, 2023	3.785	3.785	3.785	3.785	258	-0.01(-0.39%)
Feb 07, 2023	3.800	3.800	3.790	3.800	1,814	-0.01(-0.26%)
Feb 06, 2023	3.830	3.830	3.770	3.810	3,519	-0.15(-3.67%)
Feb 02, 2023				3.955	129	+0.01(+0.25%)
Jan 31, 2023				3.945	204	+0.00(+0.00%)
Jan 30, 2023	3.970	3.970	3.920	3.945	92,220	-0.03(-0.63%)
Jan 27, 2023	3.890	3.970	3.890	3.970	9,143	+0.08(+2.06%)
Jan 26, 2023	3.920	3.920	3.890	3.890	6,236	-0.06(-1.52%)
Jan 25, 2023	3.870	3.950	3.860	3.950	10,925	+0.17(+4.50%)
Jan 24, 2023	3.790	3.790	3.780	3.780	496	-0.04(-1.05%)
Jan 23, 2023	3.830	3.830	3.820	3.820	746	-0.03(-0.78%)
Jan 20, 2023	3.820	3.880	3.820	3.850	4,163	+0.01(+0.26%)
Jan 19, 2023	3.830	3.840	3.820	3.840	17,486	+0.09(+2.40%)
Jan 17, 2023				3.750	373	+0.04(+1.21%)
Jan 13, 2023	3.705	3.705	3.705	3.705	928	+0.02(+0.41%)
Jan 12, 2023	3.660	3.690	3.660	3.690	11,757	+0.02(+0.60%)
Jan 09, 2023				3.668	178	+0.02(+0.63%)
Jan 06, 2023	3.580	3.645	3.580	3.645	3,772	-0.04(-0.95%)
Jan 05, 2023	3.700	3.700	3.660	3.680	4,034	-0.11(-2.90%)
Jan 04, 2023	3.786	3.790	3.786	3.790	96,186	+0.04(+1.07%)
Jan 03, 2023	3.770	3.790	3.750	3.750	2,902	+0.03(+0.81%)
Dec 30, 2022	3.700	3.768	3.700	3.720	1,378	-0.06(-1.59%)
Dec 29, 2022	3.780	3.780	3.780	3.780	194	+0.13(+3.70%)
Dec 28, 2022	3.645	3.660	3.645	3.645	940	-0.06(-1.49%)
Dec 27, 2022	3.750	3.750	3.700	3.700	2,943	-0.01(-0.27%)
Dec 23, 2022	3.570	3.870	3.570	3.710	824	-0.07(-1.85%)
Dec 22, 2022	3.740	3.780	3.740	3.780	523	+0.02(+0.53%)
Dec 21, 2022	3.720	3.760	3.720	3.760	541	+0.20(+5.62%)
Dec 20, 2022	3.550	3.560	3.550	3.560	1,507	+0.01(+0.28%)
Dec 19, 2022	3.500	3.550	3.500	3.550	1,080	-0.01(-0.28%)
Dec 16, 2022	3.550	3.560	3.550	3.560	1,508	-0.08(-2.20%)
Dec 14, 2022				3.640	226	+0.18(+5.20%)
Dec 13, 2022	3.490	3.540	3.460	3.460	6,735	+0.11(+3.28%)
Dec 12, 2022	3.330	3.350	3.330	3.350	388	-0.03(-0.89%)
Dec 09, 2022	3.380	3.380	3.380	3.380	681	+0.05(+1.50%)
Dec 08, 2022	3.470	3.470	3.310	3.330	18,348	-0.02(-0.60%)
Dec 07, 2022	3.320	3.350	3.320	3.350	1,856	+0.11(+3.40%)
Dec 06, 2022	3.260	3.260	3.240	3.240	8,207	-0.01(-0.46%)
Dec 05, 2022	3.290	3.290	3.255	3.255	510	-0.04(-1.06%)
Dec 02, 2022	3.293	3.293	3.290	3.290	540	-0.02(-0.75%)