Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	2.994	2.994	2.940	2.980	990	-0.14(-4.49%)
Mar 30, 2020	3.120	3.150	3.050	3.120	4,472	+0.04(+1.30%)
Mar 27, 2020	3.100	3.140	3.070	3.080	14,600	+0.12(+4.05%)
Mar 26, 2020	2.800	3.060	2.800	2.960	7,563	+0.16(+5.71%)
Mar 25, 2020	2.760	2.800	2.760	2.800	2,088	-0.10(-3.45%)
Mar 24, 2020	2.900	2.900	2.790	2.900	4,075	+0.05(+1.75%)
Mar 23, 2020	2.775	2.850	2.710	2.850	6,202	-0.06(-2.06%)
Mar 20, 2020	2.900	2.910	2.610	2.910	8,300	+0.08(+2.83%)
Mar 19, 2020	2.860	2.960	2.720	2.830	7,588	+0.34(+13.65%)
Mar 18, 2020	2.640	2.665	2.482	2.490	2,800	-0.22(-8.12%)
Mar 17, 2020	2.750	2.792	2.710	2.710	4,563	+0.07(+2.65%)
Mar 16, 2020	2.620	2.655	2.600	2.640	6,586	-0.16(-5.71%)
Mar 13, 2020	2.820	2.870	2.720	2.800	7,700	+0.06(+2.10%)
Mar 12, 2020	3.000	3.000	2.692	2.743	113,447	-0.36(-11.53%)
Mar 11, 2020	3.145	3.183	3.100	3.100	4,045	-0.01(-0.32%)
Mar 10, 2020	3.190	3.190	3.103	3.110	8,121	+0.03(+0.97%)
Mar 09, 2020	3.110	3.110	3.080	3.080	2,414	-0.14(-4.35%)
Mar 06, 2020	3.285	3.285	3.220	3.220	1,000	-0.10(-3.16%)
Mar 05, 2020	3.270	3.325	3.270	3.325	2,567	-0.02(-0.60%)
Mar 04, 2020	3.380	3.380	3.345	3.345	1,256	+0.08(+2.29%)
Mar 03, 2020	3.294	3.420	3.270	3.270	3,022	-0.01(-0.30%)
Mar 02, 2020	3.312	3.425	3.250	3.280	4,809	+0.14(+4.46%)
Feb 28, 2020	3.230	3.252	3.140	3.140	5,600	-0.19(-5.71%)
Feb 27, 2020	3.500	3.500	3.330	3.330	3,358	-0.29(-7.88%)
Feb 26, 2020		3.615	3.615	3.615	116	+0.00(+0.00%)
Feb 25, 2020	3.540	3.620	3.540	3.615	2,392	+0.02(+0.42%)
Feb 24, 2020	3.590	3.770	3.590	3.600	3,389	-0.08(-2.17%)
Feb 21, 2020	3.700	3.700	3.670	3.680	5,200	+0.00(+0.00%)
Feb 20, 2020	3.655	3.680	3.655	3.680	2,441	+0.06(+1.69%)
Feb 19, 2020	3.700	3.700	3.619	3.619	3,043	-0.02(-0.44%)
Feb 18, 2020	3.700	3.700	3.600	3.635	25,466	+0.08(+2.39%)
Feb 14, 2020	3.550	3.550	3.550	3.550	1,200	-0.04(-1.11%)
Feb 13, 2020	3.500	3.590	3.500	3.590	1,845	+0.08(+2.28%)
Feb 12, 2020	3.560	3.560	3.510	3.510	577	-0.10(-2.77%)
Feb 11, 2020	3.650	3.650	3.610	3.610	1,872	+0.01(+0.28%)
Feb 10, 2020		3.600	3.600	3.600	12	+0.00(+0.00%)
Feb 07, 2020	3.600	3.600	3.600	3.600	1,700	+0.10(+2.86%)
Feb 06, 2020	3.565	3.575	3.500	3.500	1,517	+0.05(+1.51%)
Feb 05, 2020	3.448	3.448	3.448	3.448	345	+0.08(+2.47%)
Feb 04, 2020	3.350	3.420	3.350	3.365	2,800	+0.05(+1.36%)
Feb 03, 2020	3.334	3.390	3.320	3.320	821	-0.09(-2.64%)
Jan 31, 2020	3.420	3.420	3.342	3.410	61,600	+0.00(+0.00%)
Jan 30, 2020	3.450	3.450	3.370	3.410	2,161	-0.08(-2.29%)
Jan 29, 2020	3.485	3.490	3.485	3.490	2,729	-0.01(-0.29%)
Jan 28, 2020	3.458	3.500	3.420	3.500	2,392	-0.01(-0.28%)
Jan 27, 2020	3.510	3.510	3.510	3.510	199	-0.06(-1.54%)
Jan 24, 2020	3.565	3.565	3.565	3.565	200	+0.09(+2.74%)
Jan 23, 2020	3.470	3.487	3.470	3.470	15,920	-0.12(-3.34%)
Jan 22, 2020	3.590	3.590	3.590	3.590	1,122	-0.03(-0.83%)
Jan 21, 2020		3.620	3.620	3.620	308	+0.00(+0.00%)
Jan 17, 2020		3.620	3.620	3.620	24	+0.00(+0.00%)
Jan 16, 2020	3.620	3.620	3.620	3.620	997	-0.02(-0.55%)
Jan 15, 2020	3.640	3.640	3.640	3.640	1,215	+0.08(+2.18%)
Jan 14, 2020	3.573	3.615	3.560	3.562	5,414	-0.04(-1.04%)
Jan 13, 2020	3.600	3.627	3.595	3.600	7,844	-0.01(-0.28%)
Jan 10, 2020	3.520	3.720	3.520	3.610	2,700	-0.03(-0.82%)
Jan 09, 2020	3.700	3.700	3.640	3.640	1,854	-0.07(-1.82%)
Jan 08, 2020	3.557	3.708	3.540	3.708	1,782	+0.04(+1.02%)
Jan 07, 2020	3.650	3.670	3.650	3.670	6,623	+0.04(+1.10%)
Jan 06, 2020	3.625	3.630	3.625	3.630	2,358	+0.03(+0.90%)
Jan 03, 2020	3.598	3.598	3.598	3.598	600	-0.04(-1.17%)