Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	3.565	3.590	3.550	3.590	5,884	+0.07(+1.99%)
Sep 29, 2016	3.500	3.520	3.500	3.520	16,510	-0.24(-6.38%)
Sep 28, 2016	3.650	3.760	3.650	3.760	11,667	+0.21(+5.92%)
Sep 27, 2016	3.540	3.590	3.540	3.550	21,959	+0.04(+1.14%)
Sep 26, 2016	3.510	3.510	3.490	3.510	3,995	-0.06(-1.68%)
Sep 23, 2016	3.560	3.595	3.560	3.570	1,011	+0.07(+2.00%)
Sep 21, 2016		3.500	3.500	3.500	6	+0.02(+0.57%)
Sep 20, 2016	3.505	3.505	3.480	3.480	847	+0.06(+1.90%)
Sep 16, 2016		3.415	3.415	3.415	40	-0.04(-1.21%)
Sep 15, 2016	3.420	3.457	3.420	3.457	1,527	-0.04(-1.23%)
Sep 14, 2016	3.500	3.500	3.500	3.500	613	+0.01(+0.29%)
Sep 13, 2016	3.525	3.525	3.480	3.490	2,340	-0.04(-1.13%)
Sep 12, 2016	3.540	3.540	3.530	3.530	1,218	-0.04(-1.12%)
Sep 09, 2016	3.580	3.610	3.560	3.570	748	+0.02(+0.56%)
Sep 08, 2016	3.560	3.560	3.520	3.550	8,234	-0.02(-0.56%)
Sep 07, 2016	3.595	3.595	3.570	3.570	1,455	+0.11(+3.18%)
Sep 06, 2016	3.460	3.460	3.460	3.460	1,180	+0.01(+0.29%)
Sep 02, 2016		3.450	3.450	3.450	0	+0.01(+0.29%)
Sep 01, 2016	3.430	3.445	3.430	3.440	2,456	+0.04(+1.18%)
Aug 31, 2016	3.413	3.413	3.400	3.400	5,276	-0.02(-0.58%)
Aug 30, 2016	3.438	3.438	3.420	3.420	6,833	+0.03(+0.88%)
Aug 29, 2016	3.340	3.417	3.340	3.390	12,900	-0.05(-1.45%)
Aug 26, 2016	3.490	3.490	3.420	3.440	3,712	-0.00(-0.15%)
Aug 25, 2016	3.430	3.445	3.430	3.445	896	+0.00(+0.15%)
Aug 24, 2016	3.440	3.440	3.440	3.440	847	+0.01(+0.29%)
Aug 23, 2016	3.430	3.430	3.400	3.430	2,161	+0.05(+1.48%)
Aug 19, 2016		3.380	3.380	3.380	0	-0.04(-1.17%)
Aug 18, 2016	3.340	3.420	3.340	3.420	2,114	+0.04(+1.30%)
Aug 17, 2016	3.310	3.376	3.310	3.376	644	+0.05(+1.38%)
Aug 16, 2016	3.290	3.330	3.290	3.330	13,197	-0.02(-0.60%)
Aug 15, 2016	3.340	3.350	3.340	3.350	1,057	-0.02(-0.59%)
Aug 12, 2016	3.390	3.390	3.330	3.370	1,933	-0.05(-1.46%)
Aug 11, 2016	3.430	3.430	3.400	3.420	8,865	+0.00(+0.00%)
Aug 10, 2016	3.375	3.420	3.370	3.420	2,822	+0.17(+5.23%)
Aug 09, 2016	3.230	3.300	3.230	3.250	50,686	+0.04(+1.40%)
Aug 08, 2016	3.200	3.209	3.200	3.205	9,599	-0.02(-0.77%)
Aug 05, 2016	3.167	3.230	3.167	3.230	8,317	+0.01(+0.31%)
Aug 04, 2016	3.160	3.230	3.160	3.220	5,790	+0.21(+6.98%)
Aug 03, 2016	3.010	3.040	3.010	3.010	15,469	+0.19(+6.74%)
Aug 02, 2016	2.760	2.910	2.760	2.820	19,741	+0.07(+2.55%)
Aug 01, 2016	2.770	2.770	2.750	2.750	2,965	-0.01(-0.36%)
Jul 29, 2016	2.750	2.760	2.750	2.760	11,548	+0.05(+1.92%)
Jul 28, 2016	2.700	2.708	2.700	2.708	1,038	-0.01(-0.44%)
Jul 27, 2016	2.770	2.770	2.720	2.720	15,822	-0.06(-2.02%)
Jul 26, 2016	2.710	2.790	2.710	2.776	12,391	+0.11(+3.97%)
Jul 25, 2016	2.680	2.680	2.670	2.670	1,190	-0.12(-4.30%)
Jul 22, 2016	2.740	2.840	2.740	2.790	2,883	-0.03(-1.06%)
Jul 21, 2016	2.820	2.858	2.810	2.820	7,066	+0.09(+3.18%)
Jul 20, 2016	2.720	2.733	2.720	2.733	1,228	+0.01(+0.48%)
Jul 19, 2016	2.720	2.720	2.720	2.720	3,918	-0.03(-1.27%)
Jul 18, 2016	2.730	2.755	2.730	2.755	3,181	-0.00(-0.18%)
Jul 15, 2016	2.746	2.764	2.746	2.760	2,921	-0.09(-3.16%)
Jul 14, 2016	2.870	2.870	2.850	2.850	16,657	-0.03(-1.04%)
Jul 13, 2016	2.900	2.900	2.850	2.880	6,629	+0.02(+0.70%)
Jul 12, 2016	2.875	2.875	2.840	2.860	5,775	-0.02(-0.52%)
Jul 11, 2016	2.850	2.875	2.850	2.875	2,053	+0.10(+3.42%)
Jul 08, 2016	2.760	2.790	2.760	2.780	2,230	+0.05(+1.83%)
Jul 07, 2016	2.710	2.730	2.690	2.730	1,984	+0.05(+1.79%)
Jul 05, 2016	2.650	2.720	2.650	2.682	16,922	+0.06(+2.21%)