Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	2.700	2.740	2.660	2.680	4,048	+0.01(+0.37%)
Apr 28, 2016	2.670	2.670	2.670	2.670	500	-0.08(-2.91%)
Apr 27, 2016	2.800	2.840	2.750	2.750	823	-0.12(-4.01%)
Apr 26, 2016	2.865	2.865	2.865	2.865	602	-0.02(-0.80%)
Apr 25, 2016	2.888	2.888	2.888	2.888	674	-0.01(-0.41%)
Apr 22, 2016	2.890	2.900	2.890	2.900	4,281	+0.07(+2.47%)
Apr 21, 2016	2.930	2.930	2.830	2.830	2,155	-0.03(-1.05%)
Apr 20, 2016	2.870	2.900	2.860	2.860	1,275	+0.04(+1.42%)
Apr 18, 2016		2.820	2.820	2.820	8	-0.03(-1.05%)
Apr 15, 2016	2.860	2.860	2.750	2.850	1,550	+0.03(+1.06%)
Apr 14, 2016	2.880	2.920	2.820	2.820	14,118	-0.06(-2.08%)
Apr 13, 2016	2.870	2.880	2.780	2.880	9,387	+0.12(+4.35%)
Apr 12, 2016	2.710	2.760	2.710	2.760	421	+0.09(+3.37%)
Apr 08, 2016		2.670	2.670	2.670	0	+0.03(+1.29%)
Apr 07, 2016	2.650	2.650	2.580	2.636	2,584	+0.07(+2.57%)
Apr 06, 2016	2.598	2.620	2.560	2.570	8,058	+0.00(+0.00%)
Apr 05, 2016	2.620	2.640	2.570	2.570	1,011	-0.12(-4.46%)
Apr 04, 2016	2.660	2.730	2.650	2.690	79,774	+0.05(+1.89%)
Apr 01, 2016	2.660	2.670	2.640	2.640	9,816	-0.12(-4.35%)
Mar 31, 2016	2.685	2.770	2.670	2.760	9,182	-0.04(-1.43%)
Mar 30, 2016	2.710	2.800	2.710	2.800	6,431	+0.09(+3.32%)
Mar 29, 2016	2.710	2.710	2.710	2.710	187	+0.03(+1.12%)
Mar 28, 2016	2.707	2.716	2.680	2.680	6,709	-0.02(-0.61%)
Mar 24, 2016		2.696	2.696	2.696	0	-0.07(-2.65%)
Mar 23, 2016	2.868	2.868	2.770	2.770	2,023	-0.07(-2.46%)
Mar 22, 2016	2.830	2.894	2.830	2.840	7,631	+0.04(+1.32%)
Mar 21, 2016	2.877	2.877	2.803	2.803	598	+0.00(+0.11%)
Mar 18, 2016	2.800	2.828	2.800	2.800	454	-0.05(-1.75%)
Mar 17, 2016	2.820	2.850	2.820	2.850	56,254	-0.03(-1.11%)
Mar 16, 2016	2.882	2.882	2.882	2.882	266	+0.09(+3.30%)
Mar 15, 2016	2.790	2.800	2.790	2.790	873	-0.03(-1.06%)
Mar 11, 2016		2.820	2.820	2.820	8	+0.04(+1.44%)
Mar 10, 2016	2.780	2.780	2.780	2.780	245	+0.02(+0.72%)
Mar 09, 2016	2.770	2.820	2.760	2.760	17,765	+0.03(+1.10%)
Mar 08, 2016	2.721	2.730	2.721	2.730	976	+0.01(+0.37%)
Mar 07, 2016	2.735	2.735	2.720	2.720	2,232	+0.01(+0.37%)
Mar 04, 2016	2.770	2.770	2.710	2.710	2,715	+0.01(+0.37%)
Mar 03, 2016	2.650	2.700	2.650	2.700	3,093	+0.08(+3.05%)
Mar 02, 2016	2.610	2.620	2.610	2.620	7,673	-0.07(-2.67%)
Mar 01, 2016	2.580	2.692	2.580	2.692	992	+0.09(+3.54%)
Feb 29, 2016	2.630	2.681	2.600	2.600	3,855	-0.13(-4.83%)
Feb 26, 2016	2.630	2.732	2.630	2.732	528	+0.11(+4.27%)
Feb 25, 2016	2.670	2.710	2.620	2.620	1,179	+0.00(+0.19%)
Feb 24, 2016	2.550	2.615	2.550	2.615	5,099	+0.06(+2.15%)
Feb 23, 2016	2.575	2.575	2.550	2.560	3,101	-0.03(-1.16%)
Feb 22, 2016	2.582	2.630	2.582	2.590	9,535	+0.03(+1.17%)
Feb 19, 2016	2.540	2.572	2.540	2.560	4,467	+0.01(+0.39%)
Feb 18, 2016	2.550	2.570	2.550	2.550	10,008	+0.02(+0.99%)
Feb 17, 2016	2.472	2.525	2.460	2.525	38,924	+0.04(+1.81%)
Feb 16, 2016	2.510	2.560	2.480	2.480	3,631	+0.08(+3.12%)
Feb 12, 2016		2.405	2.405	2.405	0	+0.06(+2.78%)
Feb 11, 2016	2.403	2.410	2.340	2.340	6,338	-0.08(-3.31%)
Feb 10, 2016	2.408	2.440	2.400	2.420	5,083	-0.03(-1.22%)
Feb 09, 2016	2.485	2.510	2.450	2.450	27,041	-0.07(-2.78%)
Feb 08, 2016	2.520	2.524	2.520	2.520	9,051	+0.22(+9.57%)
Feb 05, 2016	2.370	2.400	2.300	2.300	28,953	-0.02(-0.86%)
Feb 04, 2016	2.320	2.360	2.320	2.320	3,955	+0.01(+0.43%)
Feb 03, 2016	2.270	2.310	2.270	2.310	9,068	-0.02(-0.86%)
Feb 02, 2016	2.370	2.370	2.300	2.330	43,783	-0.02(-0.85%)