Sega Sammy Hld ADR (OP: SGAMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 13, 2024	4.300	4.300	4.200	4.200	760	-0.08(-1.98%)
Dec 12, 2024	4.285	4.285	4.285	4.285	251	+0.08(+1.78%)
Dec 11, 2024	4.200	4.210	4.200	4.210	2,718	+0.05(+1.20%)
Dec 10, 2024	4.160	4.160	4.160	4.160	147	-0.23(-5.24%)
Dec 09, 2024	4.320	4.490	4.259	4.390	1,095	-0.06(-1.35%)
Dec 06, 2024	4.324	4.450	4.324	4.450	1,421	+0.04(+0.91%)
Dec 05, 2024	4.080	4.410	4.080	4.410	2,750	+0.06(+1.38%)
Dec 04, 2024	4.380	4.380	4.350	4.350	376	-0.00(-0.09%)
Dec 02, 2024				4.354	325	+0.14(+3.42%)
Nov 29, 2024	4.338	4.338	4.210	4.210	362	-0.14(-3.22%)
Nov 27, 2024	4.350	4.350	4.350	4.350	602	-0.01(-0.11%)
Nov 26, 2024	4.290	4.355	4.280	4.355	11,162	-0.03(-0.80%)
Nov 25, 2024	4.240	4.390	4.240	4.390	1,908	-0.03(-0.68%)
Nov 22, 2024	4.430	4.430	4.210	4.420	2,749	+0.18(+4.13%)
Nov 21, 2024	4.250	4.260	4.210	4.245	7,694	+0.03(+0.77%)
Nov 20, 2024	4.191	4.290	4.191	4.213	3,756	-0.05(-1.12%)
Nov 19, 2024	4.230	4.370	4.230	4.260	1,058	-0.10(-2.20%)
Nov 18, 2024	4.370	4.470	4.356	4.356	1,589	+0.13(+2.98%)
Nov 15, 2024	4.290	4.360	4.212	4.230	2,086	+0.14(+3.42%)
Nov 14, 2024	4.000	4.155	4.000	4.090	3,058	-0.26(-6.06%)
Nov 13, 2024	4.130	4.468	4.130	4.354	8,836	-0.16(-3.57%)
Nov 12, 2024	4.550	4.710	4.500	4.515	5,560	-0.16(-3.36%)
Nov 11, 2024	4.400	4.672	4.400	4.672	2,783	-0.03(-0.70%)
Nov 08, 2024	4.490	4.705	4.490	4.705	3,090	+0.05(+1.18%)
Nov 07, 2024	4.950	4.950	4.580	4.650	14,157	-0.17(-3.44%)
Nov 06, 2024	4.800	4.816	4.800	4.816	4,128	+0.02(+0.32%)
Nov 05, 2024	4.580	4.800	4.580	4.800	993	+0.02(+0.33%)
Nov 04, 2024	4.784	4.784	4.610	4.784	636	-0.05(-0.95%)
Nov 01, 2024	4.510	4.830	4.510	4.830	3,979	+0.06(+1.30%)
Oct 31, 2024	4.768	4.768	4.768	4.768	289	+0.04(+0.91%)
Oct 30, 2024	4.720	4.725	4.720	4.725	2,637	-0.05(-1.10%)
Oct 29, 2024	4.777	4.777	4.777	4.777	236	+0.04(+0.79%)
Oct 28, 2024	4.770	4.790	4.740	4.740	1,723	+0.19(+4.18%)
Oct 25, 2024	4.510	4.670	4.500	4.550	1,117	-0.05(-1.15%)
Oct 24, 2024	4.570	4.728	4.560	4.603	101,642	-0.11(-2.27%)
Oct 23, 2024	4.850	4.850	4.630	4.710	96,997	-0.27(-5.42%)
Oct 22, 2024	4.960	4.980	4.960	4.980	1,390	+0.25(+5.29%)
Oct 21, 2024	5.000	5.000	4.710	4.730	1,069	-0.18(-3.67%)
Oct 18, 2024	5.100	5.100	4.910	4.910	12,014	-0.06(-1.21%)
Oct 17, 2024	5.000	5.000	4.960	4.970	6,835	-0.02(-0.40%)
Oct 16, 2024	4.980	5.090	4.870	4.990	18,729	-0.01(-0.20%)
Oct 15, 2024	4.900	5.000	4.900	5.000	6,960	-0.08(-1.57%)
Oct 14, 2024	5.090	5.090	5.002	5.080	3,777	-0.01(-0.20%)
Oct 11, 2024	5.090	5.090	5.090	5.090	826	+0.11(+2.15%)
Oct 10, 2024	4.920	5.040	4.920	4.983	18,987	-0.01(-0.14%)
Oct 09, 2024	5.120	5.120	4.990	4.990	3,819	-0.18(-3.53%)
Oct 08, 2024	5.020	5.190	5.020	5.173	3,477	+0.29(+5.99%)
Oct 07, 2024	4.930	4.930	4.850	4.880	5,121	+0.01(+0.21%)
Oct 04, 2024	5.000	5.000	4.770	4.870	1,749	+0.01(+0.21%)
Oct 03, 2024	4.720	5.010	4.720	4.860	2,428	-0.02(-0.41%)
Oct 02, 2024	4.800	5.040	4.800	4.880	4,349	-0.09(-1.81%)