Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	3.080	3.080	3.020	3.020	3,777	-0.01(-0.33%)
Jul 30, 2015	3.020	3.030	3.020	3.030	10,147	-0.02(-0.66%)
Jul 29, 2015	3.040	3.050	3.030	3.050	22,742	+0.03(+0.99%)
Jul 28, 2015	3.030	3.050	3.010	3.020	24,176	+0.01(+0.33%)
Jul 27, 2015	3.012	3.050	3.010	3.010	1,423	-0.04(-1.31%)
Jul 24, 2015	3.080	3.090	3.050	3.050	3,828	-0.04(-1.29%)
Jul 23, 2015	3.124	3.124	3.090	3.090	3,503	+0.03(+0.98%)
Jul 22, 2015	3.100	3.100	3.060	3.060	10,363	+0.03(+0.99%)
Jul 21, 2015	3.075	3.075	3.020	3.030	25,385	-0.06(-1.94%)
Jul 20, 2015	3.110	3.110	3.070	3.090	7,874	+0.00(+0.00%)
Jul 17, 2015	3.130	3.130	3.090	3.090	813	-0.03(-0.96%)
Jul 16, 2015	3.160	3.160	3.120	3.120	6,676	+0.01(+0.32%)
Jul 15, 2015	3.150	3.180	3.080	3.110	58,569	+0.02(+0.65%)
Jul 14, 2015	3.100	3.100	3.070	3.090	30,396	+0.03(+1.15%)
Jul 13, 2015	3.072	3.090	3.040	3.055	26,763	+0.02(+0.49%)
Jul 10, 2015	3.060	3.060	3.020	3.040	60,197	-0.01(-0.33%)
Jul 09, 2015	3.067	3.067	3.040	3.050	4,292	-0.08(-2.56%)
Jul 08, 2015	3.210	3.210	3.130	3.130	11,699	-0.08(-2.49%)
Jul 07, 2015	3.180	3.210	3.170	3.210	22,247	+0.02(+0.63%)
Jul 06, 2015	3.205	3.205	3.190	3.190	469	-0.03(-0.93%)
Jul 02, 2015		3.220	3.220	3.220	0	-0.02(-0.62%)
Jul 01, 2015	3.240	3.255	3.220	3.240	16,912	-0.03(-0.92%)
Jun 30, 2015	3.270	3.280	3.260	3.270	14,841	+0.03(+0.93%)
Jun 29, 2015	3.300	3.300	3.240	3.240	6,043	-0.08(-2.56%)
Jun 26, 2015	3.320	3.325	3.320	3.325	2,778	-0.03(-1.04%)
Jun 25, 2015	3.370	3.370	3.330	3.360	10,855	+0.03(+0.90%)
Jun 24, 2015	3.360	3.360	3.310	3.330	9,975	-0.11(-3.20%)
Jun 23, 2015	3.425	3.440	3.410	3.440	1,685	+0.05(+1.47%)
Jun 22, 2015	3.390	3.392	3.390	3.390	1,690	+0.01(+0.40%)
Jun 19, 2015	3.380	3.380	3.370	3.377	1,317	+0.02(+0.49%)
Jun 18, 2015	3.360	3.360	3.360	3.360	451	+0.02(+0.60%)
Jun 17, 2015	3.320	3.340	3.320	3.340	956	-0.05(-1.47%)
Jun 16, 2015	3.390	3.400	3.390	3.390	9,556	+0.00(+0.00%)
Jun 15, 2015	3.390	3.390	3.390	3.390	238	-0.04(-1.17%)
Jun 11, 2015		3.430	3.430	3.430	51	-0.03(-0.87%)
Jun 10, 2015	3.360	3.470	3.360	3.460	2,689	+0.02(+0.58%)
Jun 09, 2015	3.460	3.460	3.440	3.440	13,974	-0.05(-1.43%)
Jun 08, 2015	3.490	3.490	3.490	3.490	296	+0.01(+0.29%)
Jun 05, 2015	3.480	3.480	3.480	3.480	1,056	-0.06(-1.69%)
Jun 04, 2015	3.530	3.550	3.530	3.540	6,920	-0.01(-0.28%)
Jun 03, 2015	3.560	3.560	3.550	3.550	3,101	-0.01(-0.28%)
Jun 02, 2015	3.560	3.570	3.560	3.560	1,536	-0.05(-1.39%)
Jun 01, 2015	3.550	3.610	3.550	3.610	1,155	-0.03(-0.82%)
May 29, 2015	3.640	3.640	3.640	3.640	2,390	+0.04(+1.11%)
May 28, 2015	3.590	3.610	3.590	3.600	2,099	-0.10(-2.73%)
May 27, 2015	3.700	3.701	3.700	3.701	1,990	+0.05(+1.40%)
May 26, 2015	3.630	3.650	3.630	3.650	2,959	-0.04(-1.08%)
May 22, 2015		3.690	3.690	3.690	0	-0.02(-0.54%)
May 21, 2015	3.680	3.710	3.680	3.710	5,946	+0.00(+0.00%)
May 20, 2015	3.699	3.710	3.670	3.710	989	-0.02(-0.42%)
May 19, 2015	3.725	3.725	3.725	3.725	821	+0.06(+1.51%)
May 18, 2015	3.650	3.700	3.650	3.670	4,744	+0.02(+0.55%)
May 15, 2015	3.680	3.680	3.650	3.650	1,831	+0.04(+1.11%)
May 14, 2015	3.600	3.610	3.600	3.610	5,271	-0.03(-0.82%)
May 13, 2015	3.640	3.690	3.630	3.640	15,867	+0.01(+0.25%)
May 12, 2015	3.600	3.631	3.600	3.631	4,402	+0.11(+3.01%)
May 11, 2015	3.430	3.560	3.430	3.525	6,686	-0.02(-0.42%)
May 08, 2015	3.520	3.540	3.520	3.540	13,676	+0.05(+1.43%)
May 07, 2015	3.496	3.520	3.490	3.490	928	+0.03(+0.87%)
May 06, 2015	3.450	3.460	3.440	3.460	2,491	+0.01(+0.29%)
May 05, 2015	3.500	3.500	3.450	3.450	3,164	-0.06(-1.85%)
May 04, 2015	3.510	3.530	3.509	3.515	6,315	+0.02(+0.43%)