Skip to main content
Sega Sammy Holdings Inc. (TYO:6460)
Japan flag Japan · Delayed Price · Currency is JPY
2,627.00
-65.00 (-2.41%)
At close: Dec 5, 2025

Sega Sammy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,680.502,687.002,623.002,627.002,627.00-2.41%1,104,400
Dec 4, 20252,647.002,692.002,644.002,692.002,692.001.70%896,800
Dec 3, 20252,653.002,669.002,627.002,647.002,647.00-1.69%1,040,000
Dec 2, 20252,706.002,732.002,681.002,692.502,692.50-0.11%1,505,800
Dec 1, 20252,725.502,770.502,682.502,695.502,695.500.54%1,207,400
Nov 28, 20252,700.002,741.502,681.002,681.002,681.00-0.87%900,500
Nov 27, 20252,710.002,750.502,696.502,704.502,704.50-0.20%943,400
Nov 26, 20252,665.002,710.002,651.002,710.002,710.002.40%772,400
Nov 25, 20252,706.502,708.502,635.502,646.502,646.50-0.82%1,381,800
Nov 21, 20252,616.002,669.502,613.002,668.502,668.502.56%1,137,300
Nov 20, 20252,589.002,633.002,560.502,602.002,602.002.30%1,331,900
Nov 19, 20252,539.502,575.002,529.002,543.502,543.500.63%1,548,000
Nov 18, 20252,524.502,564.502,490.002,527.502,527.50-0.61%1,469,700
Nov 17, 20252,502.002,543.002,484.002,543.002,543.000.73%1,755,800
Nov 14, 20252,499.502,542.002,497.502,524.502,524.501.02%829,500
Nov 13, 20252,540.002,577.002,493.002,499.002,499.00-2.52%1,414,600
Nov 12, 20252,545.002,572.002,529.502,563.502,563.500.73%850,200
Nov 11, 20252,472.002,566.002,461.502,545.002,545.002.41%1,472,800
Nov 10, 20252,658.502,670.002,445.002,485.002,485.00-6.03%2,336,400
Nov 7, 20252,725.002,756.002,597.002,644.502,644.50-4.67%3,113,300
Nov 6, 20252,860.002,877.502,774.002,774.002,774.00-2.08%846,500
Nov 5, 20252,819.502,870.502,808.002,833.002,833.000.07%798,700
Nov 4, 20252,829.002,846.002,769.002,831.002,831.00-0.84%907,600
Oct 31, 20252,817.502,869.002,810.002,855.002,855.001.44%1,097,600
Oct 30, 20252,773.502,820.002,770.002,814.502,814.500.37%685,300
Oct 29, 20252,806.502,835.002,792.002,804.002,804.00-1.61%874,700
Oct 28, 20252,880.002,899.502,850.002,850.002,850.00-1.89%776,500
Oct 27, 20252,905.002,928.002,886.502,905.002,905.000.07%841,400
Oct 24, 20252,914.002,941.502,883.002,903.002,903.00-1.71%1,196,400
Oct 23, 20252,999.003,014.002,941.002,953.502,953.500.73%1,294,400
Oct 22, 20253,014.003,027.002,931.002,932.002,932.00-2.66%898,700
Oct 21, 20252,910.003,074.002,904.003,012.003,012.003.72%1,052,800
Oct 20, 20252,937.002,977.502,888.502,904.002,904.001.34%976,800
Oct 17, 20252,867.502,877.502,830.002,865.502,865.50-0.69%774,700
Oct 16, 20252,881.002,916.502,861.502,885.502,885.50-0.88%664,700
Oct 15, 20252,878.002,918.002,853.502,911.002,911.000.85%806,200
Oct 14, 20252,944.502,973.002,883.502,886.502,886.50-3.91%1,102,400
Oct 10, 20253,050.003,064.003,000.003,004.003,004.00-3.13%795,900
Oct 9, 20253,108.003,127.003,081.003,101.003,101.000.75%551,500
Oct 8, 20253,088.003,144.003,075.003,078.003,078.000.92%798,400
Oct 7, 20253,087.003,096.003,030.003,050.003,050.00-1.49%671,800
Oct 6, 20253,100.003,100.003,027.003,096.003,096.001.88%813,900
Oct 3, 20253,081.003,102.003,026.003,039.003,039.00-0.98%712,800
Oct 2, 20253,120.003,126.003,048.003,069.003,069.00-1.85%588,900
Oct 1, 20253,123.003,151.003,087.003,127.003,127.000.35%1,015,000
Sep 30, 20253,141.003,169.003,110.003,116.003,116.00-0.83%748,900
Sep 29, 20253,175.003,257.003,132.003,142.003,142.00-1.75%884,200
Sep 26, 20253,104.003,201.003,089.003,198.003,171.002.47%1,059,300
Sep 25, 20253,194.003,206.003,116.003,121.003,094.65-2.89%944,000
Sep 24, 20253,145.003,248.003,126.003,214.003,186.864.11%1,482,600