Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	7.240	7.250	7.230	7.250	6,344	+0.06(+0.83%)
Sep 26, 2013	7.190	7.240	7.180	7.190	8,436	+0.10(+1.41%)
Sep 25, 2013	7.070	7.160	7.060	7.090	11,798	-0.12(-1.66%)
Sep 24, 2013	7.150	7.230	7.150	7.210	43,803	+0.23(+3.30%)
Sep 23, 2013	7.020	7.020	6.930	6.980	28,343	+0.03(+0.43%)
Sep 20, 2013	7.110	7.110	6.890	6.950	31,285	-0.26(-3.61%)
Sep 19, 2013	7.230	7.260	7.180	7.210	12,002	+0.21(+3.00%)
Sep 18, 2013	6.900	7.020	6.790	7.000	29,691	+0.15(+2.19%)
Sep 17, 2013	6.820	6.880	6.820	6.850	12,736	-0.07(-1.01%)
Sep 16, 2013	6.930	6.950	6.920	6.920	13,385	+0.08(+1.17%)
Sep 13, 2013	6.840	6.890	6.830	6.840	11,335	+0.02(+0.29%)
Sep 12, 2013	6.840	6.860	6.820	6.820	24,198	-0.01(-0.15%)
Sep 11, 2013	6.780	6.850	6.780	6.830	27,345	+0.29(+4.43%)
Sep 10, 2013	6.510	6.570	6.500	6.540	7,381	+0.20(+3.15%)
Sep 09, 2013	6.300	6.360	6.300	6.340	9,026	+0.45(+7.64%)
Sep 06, 2013	5.871	5.910	5.871	5.890	7,800	-0.16(-2.64%)
Sep 05, 2013	6.120	6.120	6.010	6.050	17,508	-0.08(-1.31%)
Sep 04, 2013	6.120	6.140	6.090	6.130	9,842	+0.12(+2.00%)
Sep 03, 2013	6.050	6.060	5.980	6.010	22,735	+0.12(+2.04%)
Aug 30, 2013	5.900	5.900	5.880	5.890	15,704	-0.02(-0.34%)
Aug 29, 2013	5.950	5.950	5.910	5.910	12,241	+0.11(+1.90%)
Aug 28, 2013	5.750	5.800	5.750	5.800	12,801	+0.10(+1.75%)
Aug 27, 2013	5.780	5.780	5.700	5.700	10,338	-0.15(-2.57%)
Aug 26, 2013	5.870	5.910	5.850	5.850	12,366	-0.06(-1.01%)
Aug 23, 2013	5.930	5.930	5.910	5.910	11,858	-0.10(-1.66%)
Aug 22, 2013	6.010	6.040	6.010	6.010	8,286	-0.01(-0.17%)
Aug 21, 2013	6.030	6.070	5.990	6.020	14,933	+0.03(+0.58%)
Aug 20, 2013	5.980	6.020	5.970	5.985	9,448	+0.10(+1.61%)
Aug 19, 2013	5.930	5.960	5.890	5.890	11,477	-0.07(-1.17%)
Aug 16, 2013	5.960	5.980	5.940	5.960	20,849	+0.29(+5.11%)
Aug 15, 2013	5.684	5.690	5.660	5.670	9,022	-0.06(-1.05%)
Aug 14, 2013	5.750	5.770	5.710	5.730	28,699	-0.08(-1.38%)
Aug 13, 2013	5.810	5.810	5.750	5.810	19,474	+0.04(+0.69%)
Aug 12, 2013	5.800	5.800	5.750	5.770	18,936	-0.04(-0.69%)
Aug 09, 2013	5.790	5.920	5.790	5.810	6,282	-0.08(-1.27%)
Aug 08, 2013	5.900	5.900	5.830	5.885	8,898	-0.04(-0.76%)
Aug 07, 2013	5.910	5.940	5.910	5.930	6,940	-0.13(-2.15%)
Aug 06, 2013	6.080	6.080	6.050	6.060	43,578	-0.09(-1.46%)
Aug 05, 2013	6.150	6.150	6.120	6.150	11,395	+0.08(+1.32%)
Aug 02, 2013	6.040	6.080	6.010	6.070	19,807	+0.16(+2.71%)
Aug 01, 2013	5.920	5.950	5.910	5.910	17,162	+0.05(+0.85%)
Jul 31, 2013	5.720	5.880	5.720	5.860	9,011	+0.04(+0.69%)
Jul 30, 2013	5.860	5.930	5.790	5.820	17,743	-0.02(-0.34%)
Jul 29, 2013	5.840	5.840	5.810	5.840	17,106	-0.33(-5.35%)
Jul 26, 2013	6.210	6.210	6.160	6.170	14,937	+0.03(+0.49%)
Jul 25, 2013	6.178	6.180	6.110	6.140	8,007	-0.33(-5.10%)
Jul 24, 2013	6.430	6.510	6.420	6.470	45,253	-0.08(-1.22%)
Jul 23, 2013	6.550	6.600	6.500	6.550	6,730	-0.05(-0.76%)
Jul 22, 2013	6.580	6.620	6.580	6.600	9,496	+0.06(+0.92%)
Jul 19, 2013	6.520	6.550	6.520	6.540	8,652	-0.06(-0.91%)
Jul 18, 2013	6.560	6.600	6.560	6.600	16,708	+0.03(+0.46%)
Jul 17, 2013	6.580	6.580	6.540	6.570	12,549	+0.03(+0.46%)
Jul 16, 2013	6.540	6.580	6.500	6.540	23,783	-0.14(-2.10%)
Jul 15, 2013	6.610	6.680	6.610	6.680	17,129	+0.06(+0.91%)
Jul 12, 2013	6.650	6.650	6.610	6.620	24,321	+0.19(+2.95%)
Jul 11, 2013	6.380	6.460	6.370	6.430	9,719	+0.07(+1.10%)
Jul 10, 2013	6.360	6.400	6.350	6.360	48,409	-0.11(-1.70%)
Jul 09, 2013	6.420	6.480	6.440	6.470	19,382	-0.03(-0.46%)
Jul 08, 2013	6.490	6.520	6.480	6.500	14,083	-0.02(-0.31%)
Jul 05, 2013	6.480	6.550	6.480	6.520	12,142	+0.07(+1.09%)
Jul 03, 2013	6.490	6.500	6.440	6.450	8,249	-0.10(-1.53%)
Jul 02, 2013	6.630	6.640	6.550	6.550	11,731	+0.01(+0.15%)