Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.462	3.464	3.440	3.442	11,023	+0.06(+1.83%)
Sep 28, 2017	3.370	3.425	3.370	3.380	23,066	-0.04(-1.17%)
Sep 27, 2017	3.420	3.422	3.416	3.420	3,502	+0.03(+0.96%)
Sep 26, 2017	3.404	3.410	3.350	3.388	3,307	+0.04(+1.12%)
Sep 25, 2017	3.320	3.350	3.320	3.350	1,174	+0.04(+1.21%)
Sep 22, 2017	3.293	3.310	3.293	3.310	888	+0.00(+0.15%)
Sep 21, 2017	3.300	3.305	3.300	3.305	4,724	+0.05(+1.38%)
Sep 20, 2017	3.285	3.285	3.260	3.260	576	-0.08(-2.40%)
Sep 18, 2017		3.340	3.340	3.340	120	+0.00(+0.00%)
Sep 15, 2017	3.350	3.350	3.340	3.340	1,632	-0.10(-2.91%)
Sep 14, 2017	3.410	3.440	3.380	3.440	6,324	+0.03(+0.88%)
Sep 13, 2017	3.450	3.450	3.410	3.410	2,054	-0.04(-1.16%)
Sep 11, 2017		3.450	3.450	3.450	21	-0.06(-1.64%)
Sep 08, 2017	3.507	3.507	3.507	3.507	1,300	+0.02(+0.65%)
Sep 07, 2017	3.485	3.485	3.485	3.485	1,404	+0.06(+1.90%)
Sep 06, 2017	3.425	3.425	3.390	3.420	4,684	-0.14(-3.80%)
Aug 31, 2017		3.555	3.555	3.555	12	-0.00(-0.03%)
Aug 30, 2017	3.545	3.556	3.520	3.556	1,634	-0.02(-0.67%)
Aug 29, 2017	3.620	3.620	3.560	3.580	3,207	+0.00(+0.11%)
Aug 28, 2017	3.520	3.600	3.520	3.576	9,735	+0.09(+2.46%)
Aug 25, 2017	3.495	3.495	3.485	3.490	1,514	+0.12(+3.71%)
Aug 23, 2017		3.365	3.365	3.365	84	+0.05(+1.36%)
Aug 22, 2017	3.330	3.330	3.320	3.320	4,160	+0.00(+0.08%)
Aug 21, 2017	3.320	3.330	3.317	3.317	5,646	+0.04(+1.30%)
Aug 18, 2017	3.250	3.275	3.250	3.275	5,061	-0.02(-0.46%)
Aug 17, 2017	3.360	3.360	3.260	3.290	13,903	+0.02(+0.61%)
Aug 16, 2017	3.260	3.270	3.243	3.270	6,402	+0.04(+1.24%)
Aug 15, 2017	3.220	3.280	3.220	3.230	4,889	+0.01(+0.31%)
Aug 14, 2017	3.299	3.300	3.220	3.220	1,551	-0.06(-1.83%)
Aug 11, 2017	3.310	3.310	3.280	3.280	357	+0.03(+0.92%)
Aug 10, 2017	3.360	3.360	3.250	3.250	4,301	-0.04(-1.22%)
Aug 09, 2017	3.290	3.290	3.275	3.290	5,144	-0.02(-0.75%)
Aug 08, 2017	3.315	3.315	3.315	3.315	157	+0.02(+0.76%)
Aug 07, 2017	3.260	3.290	3.240	3.290	3,720	+0.09(+2.81%)
Aug 04, 2017	3.200	3.240	3.200	3.200	6,800	-0.31(-8.96%)
Aug 03, 2017	3.440	3.540	3.440	3.515	2,162	+0.19(+5.71%)
Aug 02, 2017	3.335	3.335	3.325	3.325	3,144	-0.02(-0.60%)
Aug 01, 2017	3.365	3.400	3.345	3.345	1,861	+0.04(+1.06%)
Jul 31, 2017	3.365	3.365	3.310	3.310	1,302	+0.00(+0.15%)
Jul 28, 2017	3.290	3.305	3.290	3.305	1,388	+0.02(+0.46%)
Jul 27, 2017	3.280	3.290	3.280	3.290	4,323	+0.05(+1.54%)
Jul 26, 2017	3.240	3.240	3.240	3.240	2,166	-0.01(-0.31%)
Jul 25, 2017	3.260	3.260	3.250	3.250	3,744	+0.05(+1.56%)
Jul 24, 2017	3.200	3.200	3.200	3.200	677	-0.02(-0.62%)
Jul 21, 2017	3.310	3.310	3.220	3.220	1,920	-0.02(-0.62%)
Jul 20, 2017	3.234	3.248	3.234	3.240	2,459	-0.05(-1.52%)
Jul 19, 2017	3.290	3.290	3.290	3.290	117	+0.07(+2.17%)
Jul 18, 2017	3.280	3.280	3.220	3.220	1,669	+0.01(+0.31%)
Jul 17, 2017	3.310	3.310	3.210	3.210	6,047	-0.02(-0.62%)
Jul 14, 2017	3.255	3.255	3.230	3.230	1,003	+0.06(+1.73%)
Jul 13, 2017	3.150	3.175	3.150	3.175	729	+0.00(+0.00%)
Jul 12, 2017	3.190	3.230	3.175	3.175	1,588	-0.02(-0.53%)
Jul 11, 2017	3.230	3.230	3.150	3.192	11,934	-0.12(-3.56%)
Jul 10, 2017	3.310	3.310	3.310	3.310	685	-0.03(-0.90%)
Jul 06, 2017		3.340	3.340	3.340	0	-0.01(-0.30%)
Jul 05, 2017	3.350	3.350	3.350	3.350	288	+0.03(+0.90%)