Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	4.020	4.050	3.990	4.005	21,884	+0.01(+0.25%)
Sep 29, 2014	4.010	4.040	3.980	3.995	51,266	-0.03(-0.65%)
Sep 26, 2014	4.025	4.040	4.013	4.021	8,012	+0.02(+0.52%)
Sep 25, 2014	4.090	4.090	3.970	4.000	12,259	-0.09(-2.20%)
Sep 24, 2014	4.072	4.100	4.072	4.090	9,157	+0.04(+0.99%)
Sep 23, 2014	4.030	4.100	4.030	4.050	45,974	-0.01(-0.25%)
Sep 22, 2014	4.050	4.080	4.040	4.060	21,374	-0.03(-0.73%)
Sep 19, 2014	4.100	4.100	4.080	4.090	29,951	-0.02(-0.49%)
Sep 18, 2014	4.080	4.120	4.080	4.110	36,116	+0.02(+0.37%)
Sep 17, 2014	4.080	4.110	4.080	4.095	37,897	+0.01(+0.37%)
Sep 16, 2014	4.045	4.110	4.030	4.080	88,407	+0.09(+2.26%)
Sep 15, 2014	4.000	4.000	3.980	3.990	4,630	+0.00(+0.00%)
Sep 12, 2014	4.100	4.100	3.940	3.990	18,225	+0.04(+1.01%)
Sep 11, 2014	3.970	3.970	3.930	3.950	40,203	-0.01(-0.25%)
Sep 10, 2014	3.990	3.990	3.940	3.960	38,699	+0.06(+1.54%)
Sep 09, 2014	3.900	3.920	3.890	3.900	27,964	+0.02(+0.65%)
Sep 08, 2014	3.854	3.880	3.850	3.875	21,386	-0.04(-0.90%)
Sep 05, 2014	3.900	3.920	3.900	3.910	15,278	-0.01(-0.26%)
Sep 04, 2014		3.950	3.920	3.920	52,948	-0.24(-5.66%)
Sep 03, 2014	4.170	4.170	4.150	4.155	766,141	-0.02(-0.60%)
Sep 02, 2014	4.160	4.180	4.120	4.180	51,627	-0.66(-13.64%)
Aug 29, 2014		4.840	4.840	4.840	0	+0.14(+3.09%)
Aug 28, 2014	4.690	4.700	4.680	4.695	4,356	-0.02(-0.53%)
Aug 27, 2014		4.720	4.770	4.720	38,456	-0.05(-1.05%)
Aug 26, 2014		4.810	4.750	4.770	56,912	-0.04(-0.73%)
Aug 25, 2014		4.860	4.860	4.805	513,684	-0.06(-1.13%)
Aug 22, 2014		4.860	4.880	4.860	397,919	-0.02(-0.41%)
Aug 21, 2014	4.930	4.930	4.860	4.880	5,314	-0.04(-0.91%)
Aug 20, 2014		4.950	4.925	4.925	1,703	-0.03(-0.51%)
Aug 19, 2014	4.956	5.000	4.940	4.950	4,436	-0.01(-0.20%)
Aug 18, 2014	4.955	4.960	4.940	4.960	4,293	+0.02(+0.40%)
Aug 15, 2014	4.952	4.952	4.910	4.940	1,579	+0.09(+1.86%)
Aug 14, 2014	4.860	4.860	4.810	4.850	15,153	-0.03(-0.61%)
Aug 13, 2014	4.840	4.880	4.840	4.880	5,246	+0.06(+1.35%)
Aug 12, 2014	4.890	4.890	4.810	4.815	21,918	-0.07(-1.53%)
Aug 11, 2014	4.970	4.970	4.850	4.890	15,080	+0.03(+0.62%)
Aug 08, 2014	4.812	4.850	4.812	4.860	28,984	+0.02(+0.39%)
Aug 07, 2014	4.915	4.930	4.841	4.841	8,616	-0.11(-2.20%)
Aug 06, 2014	4.920	4.950	4.920	4.950	12,752	+0.00(+0.00%)
Aug 05, 2014	4.950	4.980	4.950	4.950	126,049	-0.02(-0.50%)
Aug 04, 2014	4.940	4.990	4.940	4.975	76,792	-0.04(-0.90%)
Aug 01, 2014	5.060	5.060	4.950	5.020	182,911	+0.11(+2.24%)
Jul 31, 2014	4.960	5.000	4.910	4.910	28,053	-0.10(-2.00%)
Jul 30, 2014	4.990	5.010	4.980	5.010	5,648	+0.00(+0.00%)
Jul 29, 2014	5.020	5.050	5.010	5.010	9,476	-0.05(-0.99%)
Jul 28, 2014	5.030	5.060	5.030	5.060	337,515	+0.02(+0.40%)
Jul 25, 2014	5.100	5.100	5.040	5.040	7,945	+0.07(+1.31%)
Jul 24, 2014	4.963	4.990	4.920	4.975	8,612	+0.03(+0.71%)
Jul 23, 2014	4.940	4.960	4.930	4.940	14,562	-0.02(-0.40%)
Jul 22, 2014	4.990	4.990	4.950	4.960	2,733	+0.11(+2.27%)
Jul 21, 2014	4.851	4.860	4.840	4.850	5,831	-0.04(-0.82%)
Jul 18, 2014	4.887	4.900	4.864	4.890	5,796	+0.08(+1.66%)
Jul 17, 2014	4.860	4.860	4.810	4.810	4,336	-0.07(-1.42%)
Jul 16, 2014	4.840	4.880	4.840	4.880	5,810	-0.01(-0.11%)
Jul 15, 2014	4.920	4.920	4.860	4.885	14,499	-0.02(-0.31%)
Jul 14, 2014	4.890	4.910	4.890	4.900	8,002	+0.11(+2.30%)
Jul 11, 2014	4.800	4.827	4.780	4.790	10,524	+0.00(+0.00%)
Jul 10, 2014	4.780	4.830	4.762	4.790	20,983	-0.12(-2.42%)
Jul 09, 2014	4.870	4.910	4.870	4.909	10,134	+0.08(+1.74%)
Jul 08, 2014	4.800	4.830	4.800	4.825	15,687	-0.03(-0.62%)
Jul 07, 2014	4.850	4.880	4.840	4.855	5,260	-0.03(-0.72%)
Jul 03, 2014		4.890	4.890	4.890	0	-0.01(-0.20%)
Jul 02, 2014	4.890	4.920	4.890	4.900	2,195	-0.05(-1.01%)