Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	5.500	5.670	5.410	5.490	2,240	+0.25(+4.77%)
Jul 28, 2023	5.240	5.660	5.240	5.240	5,789	-0.19(-3.50%)
Jul 27, 2023	5.430	5.540	5.430	5.430	706	+0.05(+0.93%)
Jul 26, 2023	5.390	5.500	5.380	5.380	2,594	-0.14(-2.54%)
Jul 25, 2023	5.530	5.530	5.520	5.520	1,645	+0.05(+0.91%)
Jul 24, 2023	5.498	5.550	5.370	5.470	3,503	-0.04(-0.73%)
Jul 21, 2023	5.510	5.510	5.510	5.510	506	-0.19(-3.33%)
Jul 20, 2023	5.410	5.700	5.410	5.700	1,484	+0.16(+2.89%)
Jul 19, 2023	5.550	5.550	5.540	5.540	527	+0.13(+2.40%)
Jul 18, 2023	5.550	5.690	5.410	5.410	1,449	-0.19(-3.39%)
Jul 17, 2023	5.600	5.600	5.600	5.600	1,082	+0.10(+1.82%)
Jul 14, 2023	5.540	5.540	5.426	5.500	4,844	+0.22(+4.17%)
Jul 13, 2023	5.280	5.280	5.280	5.280	266	-0.20(-3.65%)
Jul 12, 2023	5.590	5.590	5.480	5.480	711	+0.04(+0.74%)
Jul 11, 2023	5.260	5.440	5.242	5.440	1,119	+0.14(+2.64%)
Jul 10, 2023	5.140	5.330	5.140	5.300	3,236	+0.01(+0.26%)
Jul 07, 2023	5.370	5.370	5.286	5.286	719	+0.13(+2.44%)
Jul 06, 2023	5.340	5.340	5.160	5.160	1,431	-0.14(-2.64%)
Jul 05, 2023	5.460	5.460	5.300	5.300	2,555	-0.07(-1.30%)
Jul 03, 2023	5.310	5.370	5.310	5.370	1,501	-0.02(-0.37%)
Jun 30, 2023	5.390	5.390	5.300	5.390	4,269	+0.20(+3.85%)
Jun 29, 2023	5.220	5.230	5.190	5.190	11,222	-0.17(-3.08%)
Jun 28, 2023	5.355	5.355	5.355	5.355	409	+0.11(+2.00%)
Jun 27, 2023	5.359	5.359	5.250	5.250	771	+0.03(+0.54%)
Jun 26, 2023	5.260	5.260	5.222	5.222	2,274	+0.09(+1.79%)
Jun 23, 2023	5.200	5.200	5.130	5.130	970	-0.10(-1.91%)
Jun 22, 2023	5.390	5.430	5.230	5.230	3,512	-0.05(-0.95%)
Jun 21, 2023	5.220	5.280	5.220	5.280	5,556	+0.14(+2.72%)
Jun 20, 2023	5.140	5.140	5.140	5.140	815	-0.03(-0.58%)
Jun 16, 2023	5.170	5.170	5.170	5.170	1,579	+0.00(+0.10%)
Jun 14, 2023				5.165	108	+0.17(+3.51%)
May 08, 2023	5.080	5.080	4.990	4.990	1,101	+0.22(+4.61%)
May 05, 2023	4.770	4.770	4.770	4.770	231	-0.14(-2.85%)
May 04, 2023	4.910	4.910	4.860	4.910	552	-0.01(-0.20%)
May 02, 2023				4.920	108	+0.04(+0.83%)