Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	4.900	4.920	4.900	4.920	59,299	+0.10(+2.07%)
Jun 27, 2014	4.830	4.830	4.800	4.820	40,741	+0.03(+0.63%)
Jun 26, 2014	4.780	4.810	4.780	4.790	28,560	-0.06(-1.24%)
Jun 25, 2014	4.840	4.850	4.810	4.850	31,713	+0.01(+0.21%)
Jun 24, 2014	4.800	4.870	4.800	4.840	118,204	+0.08(+1.71%)
Jun 23, 2014	4.760	4.770	4.730	4.758	44,645	-0.24(-4.83%)
Jun 20, 2014	4.986	5.030	4.986	5.000	22,329	-0.07(-1.38%)
Jun 19, 2014	5.040	5.070	5.040	5.070	93,788	+0.03(+0.60%)
Jun 18, 2014	5.070	5.070	4.980	5.040	183,759	-0.04(-0.79%)
Jun 17, 2014	5.040	5.100	5.040	5.080	585,567	+0.12(+2.42%)
Jun 16, 2014	4.960	4.980	4.950	4.960	362,154	-0.02(-0.40%)
Jun 13, 2014	4.940	4.980	4.930	4.980	23,849	+0.20(+4.18%)
Jun 12, 2014	4.865	4.865	4.780	4.780	9,934	+0.03(+0.63%)
Jun 11, 2014	4.780	4.800	4.740	4.750	67,853	+0.02(+0.42%)
Jun 10, 2014	4.730	4.750	4.730	4.730	27,399	-0.05(-1.05%)
Jun 06, 2014	4.750	4.800	4.750	4.780	14,819	-0.14(-2.85%)
Jun 05, 2014	4.870	4.920	4.860	4.920	14,636	-0.06(-1.20%)
Jun 04, 2014	4.920	4.980	4.920	4.980	55,742	+0.13(+2.68%)
Jun 03, 2014	4.840	4.920	4.840	4.850	6,374	-0.05(-1.02%)
Jun 02, 2014	4.890	4.900	4.875	4.900	16,069	+0.14(+2.94%)
May 30, 2014	4.770	4.810	4.760	4.760	3,077	+0.05(+1.06%)
May 29, 2014	4.730	4.730	4.696	4.710	4,410	-0.04(-0.84%)
May 28, 2014	4.870	4.870	4.690	4.750	33,522	+0.07(+1.50%)
May 27, 2014	4.690	4.710	4.680	4.680	164,604	+0.08(+1.74%)
May 23, 2014		4.600	4.600	4.600	0	+0.08(+1.77%)
May 22, 2014	4.540	4.540	4.500	4.520	13,535	+0.01(+0.19%)
May 21, 2014	4.500	4.590	4.450	4.511	19,869	+0.21(+4.92%)
May 20, 2014	4.330	4.330	4.280	4.300	21,604	+0.11(+2.63%)
May 19, 2014	4.195	4.210	4.180	4.190	74,298	-0.23(-5.20%)
May 16, 2014	4.410	4.440	4.410	4.420	6,539	-0.08(-1.78%)
May 15, 2014	4.525	4.530	4.480	4.500	10,663	-0.22(-4.66%)
May 14, 2014	4.740	4.740	4.720	4.720	17,554	-0.07(-1.46%)
May 13, 2014	4.780	4.810	4.770	4.790	7,090	-0.15(-3.04%)
May 12, 2014	4.920	4.950	4.920	4.940	13,294	+0.23(+4.88%)
May 09, 2014	4.750	4.910	4.710	4.710	19,026	-0.29(-5.71%)
May 08, 2014	5.010	5.020	4.980	4.995	311,421	+0.07(+1.32%)
May 07, 2014	4.954	4.970	4.910	4.930	36,373	-0.02(-0.40%)
May 06, 2014	4.960	5.000	4.950	4.950	7,596	-0.02(-0.40%)
May 05, 2014	5.000	5.000	4.950	4.970	9,349	-0.03(-0.60%)
May 02, 2014	5.020	5.020	4.990	5.000	170,210	-0.00(-0.10%)
May 01, 2014	5.006	5.020	5.000	5.005	90,753	+0.02(+0.50%)
Apr 30, 2014	5.040	5.040	4.950	4.980	33,799	-0.09(-1.78%)
Apr 29, 2014	5.040	5.080	5.040	5.070	17,690	+0.01(+0.20%)
Apr 28, 2014	5.020	5.060	5.000	5.060	493,314	-0.14(-2.69%)
Apr 25, 2014	5.240	5.240	5.170	5.200	373,634	-0.12(-2.25%)
Apr 24, 2014	5.330	5.330	5.300	5.319	28,765	+0.05(+0.94%)
Apr 23, 2014	5.230	5.270	5.230	5.270	35,581	+0.02(+0.38%)
Apr 22, 2014	5.260	5.270	5.220	5.250	12,765	-0.03(-0.57%)
Apr 21, 2014	5.260	5.310	5.260	5.280	7,168	-0.09(-1.68%)
Apr 17, 2014		5.370	5.370	5.370	0	+0.11(+2.09%)
Apr 16, 2014	5.260	5.280	5.230	5.260	8,496	+0.10(+1.94%)
Apr 15, 2014	5.120	5.160	5.110	5.160	14,626	-0.01(-0.19%)
Apr 14, 2014	5.180	5.190	5.160	5.170	4,728	+0.03(+0.58%)
Apr 11, 2014	5.130	5.170	5.120	5.140	0	-0.12(-2.28%)
Apr 10, 2014	5.270	5.310	5.240	5.260	4,488	-0.09(-1.68%)
Apr 09, 2014	5.290	5.360	5.290	5.350	10,364	+0.01(+0.19%)
Apr 08, 2014	5.370	5.370	5.320	5.340	23,141	-0.07(-1.29%)
Apr 07, 2014	5.460	5.460	5.410	5.410	20,024	-0.15(-2.70%)
Apr 04, 2014	5.620	5.620	5.540	5.560	0	+0.06(+1.09%)
Apr 03, 2014	5.520	5.520	5.490	5.500	23,959	+0.05(+0.92%)
Apr 02, 2014	5.420	5.470	5.420	5.450	19,325	+0.07(+1.30%)