Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.170	4.170	4.170	4.170	1,143	+0.16(+3.99%)
Jul 28, 2022	4.010	4.010	4.010	4.010	382	-0.24(-5.65%)
Jul 27, 2022	4.250	4.250	4.250	4.250	263	+0.03(+0.78%)
Jul 26, 2022	4.217	4.217	4.217	4.217	926	+0.10(+2.50%)
Jul 22, 2022				4.114	131	+0.02(+0.59%)
Jul 21, 2022	4.090	4.090	4.090	4.090	407	+0.12(+3.02%)
Jul 20, 2022	3.950	3.970	3.950	3.970	454	+0.00(+0.00%)
Jul 19, 2022	3.930	3.970	3.930	3.970	753	+0.02(+0.51%)
Jul 18, 2022	3.950	3.950	3.950	3.950	384	+0.00(+0.00%)
Jul 15, 2022	3.950	3.950	3.950	3.950	1,511	-0.08(-1.99%)
Jul 13, 2022				4.030	164	-0.08(-1.95%)
Jul 12, 2022	4.110	4.180	4.110	4.110	4,451	-0.03(-0.84%)
Jul 11, 2022	4.192	4.200	4.080	4.145	9,633	+0.01(+0.27%)
Jul 08, 2022	4.090	4.210	4.030	4.134	16,717	+0.02(+0.58%)
Jul 07, 2022	4.110	4.110	4.110	4.110	273	+0.08(+1.99%)
Jul 06, 2022	4.020	4.030	4.020	4.030	574	+0.09(+2.25%)
Jul 05, 2022	3.942	3.942	3.942	3.942	298	+0.02(+0.42%)
Jun 30, 2022				3.925	53	-0.19(-4.57%)
Jun 28, 2022				4.113	26	+0.31(+8.15%)
Jun 27, 2022	3.803	3.803	3.803	3.803	110	-0.21(-5.16%)
Jun 24, 2022	3.970	4.010	3.970	4.010	1,436	+0.17(+4.51%)
Jun 23, 2022	3.780	3.837	3.780	3.837	1,646	+0.10(+2.59%)
Jun 21, 2022				3.740	3	-0.14(-3.71%)
Jun 17, 2022	3.950	3.970	3.884	3.884	935	-0.06(-1.42%)
Jun 16, 2022	3.830	4.050	3.830	3.940	3,749	-0.11(-2.72%)
Jun 15, 2022	3.970	4.050	3.970	4.050	4,056	-0.01(-0.25%)
Jun 14, 2022	4.050	4.100	4.010	4.060	3,253	-0.12(-2.87%)
Jun 13, 2022	4.190	4.400	4.180	4.180	728	-0.16(-3.69%)
Jun 10, 2022	4.340	4.340	4.340	4.340	324	-0.05(-1.14%)
Jun 09, 2022	4.400	4.400	4.390	4.390	5,215	+0.01(+0.14%)
Jun 06, 2022				4.384	44	+0.09(+2.13%)
Jun 03, 2022	4.365	4.390	4.293	4.293	992	-0.15(-3.32%)
Jun 01, 2022				4.440	6	-0.16(-3.48%)
May 31, 2022	4.600	4.600	4.584	4.600	2,589	-0.08(-1.60%)
May 27, 2022	4.675	4.675	4.675	4.675	245	+0.10(+2.12%)
May 26, 2022	4.578	4.578	4.578	4.578	442	-0.05(-1.12%)
May 20, 2022				4.630	56	+0.04(+0.98%)
May 19, 2022	4.585	4.585	4.585	4.585	356	+0.14(+3.27%)
May 18, 2022	4.440	4.440	4.440	4.440	320	-0.12(-2.63%)
May 17, 2022	4.600	4.600	4.500	4.560	3,367	+0.07(+1.49%)
May 16, 2022	4.500	4.550	4.493	4.493	800	+0.07(+1.65%)
May 13, 2022	4.400	4.420	4.260	4.420	5,414	+0.17(+4.00%)
May 12, 2022	4.250	4.250	4.200	4.250	26,618	+0.04(+0.85%)
May 11, 2022	4.214	4.214	4.214	4.214	1,111	+0.05(+1.30%)
May 10, 2022	4.130	4.160	4.130	4.160	835	-0.17(-3.93%)
May 09, 2022	4.330	4.330	4.330	4.330	828	-0.10(-2.26%)
May 06, 2022	4.340	4.430	4.340	4.430	846	+0.01(+0.23%)
May 05, 2022	4.410	4.420	4.410	4.420	473	-0.17(-3.70%)
May 04, 2022	4.600	4.600	4.590	4.590	789	+0.09(+2.00%)
May 03, 2022	4.500	4.500	4.500	4.500	947	-0.02(-0.44%)