Sega Sammy Holdings Inc. 6460
TSE · Japan · Technologiedienstleistungen
¥3.285,00-82,00 (-2,44 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.285,00 | -2,44 % | ¥3.327,00 | ¥3.352,00 | ¥3.250,00 | 1,30M |
| 2026-10-01 | ¥3.367,00 | +1,20 % | ¥3.302,00 | ¥3.397,00 | ¥3.267,00 | 1,02M |
| 2026-09-30 | ¥3.327,00 | +1,77 % | ¥3.300,00 | ¥3.345,00 | ¥3.254,00 | 1,05M |
| 2026-09-29 | ¥3.269,00 | -0,58 % | ¥3.255,00 | ¥3.318,00 | ¥3.250,00 | 935,50K |
| 2026-09-28 | ¥3.288,00 | +0,70 % | ¥3.262,00 | ¥3.325,00 | ¥3.256,00 | 1,22M |
| 2026-09-25 | ¥3.265,00 | +0,15 % | ¥3.242,00 | ¥3.277,00 | ¥3.229,00 | 800,60K |
| 2026-09-24 | ¥3.260,00 | -0,12 % | ¥3.242,00 | ¥3.302,00 | ¥3.210,00 | 784,20K |
| 2026-09-18 | ¥3.264,00 | -1,54 % | ¥3.300,00 | ¥3.322,00 | ¥3.252,00 | 1,42M |
| 2026-09-17 | ¥3.315,00 | +1,25 % | ¥3.283,00 | ¥3.355,00 | ¥3.283,00 | 1,03M |
| 2026-09-16 | ¥3.274,00 | -1,44 % | ¥3.320,00 | ¥3.340,00 | ¥3.248,00 | 1,04M |
| 2026-09-15 | ¥3.322,00 | -1,13 % | ¥3.410,00 | ¥3.422,00 | ¥3.300,00 | 1,16M |
| 2026-09-14 | ¥3.360,00 | +5,20 % | ¥3.236,00 | ¥3.368,00 | ¥3.212,00 | 1,72M |
| 2026-09-11 | ¥3.194,00 | +1,33 % | ¥3.119,00 | ¥3.239,00 | ¥3.113,00 | 1,23M |
| 2026-09-10 | ¥3.152,00 | +0,19 % | ¥3.141,00 | ¥3.215,00 | ¥3.108,00 | 1,32M |
| 2026-09-09 | ¥3.146,00 | +0,45 % | ¥3.100,00 | ¥3.175,00 | ¥3.089,00 | 1,01M |
| 2026-09-08 | ¥3.132,00 | +0,13 % | ¥3.100,00 | ¥3.165,00 | ¥3.086,00 | 604,90K |
| 2026-09-07 | ¥3.128,00 | -1,20 % | ¥3.150,00 | ¥3.170,00 | ¥3.091,00 | 1,16M |
| 2026-09-04 | ¥3.166,00 | -0,09 % | ¥3.164,00 | ¥3.176,00 | ¥3.138,00 | 610,40K |
| 2026-09-03 | ¥3.169,00 | -0,35 % | ¥3.205,00 | ¥3.211,00 | ¥3.150,00 | 804,10K |
| 2026-09-02 | ¥3.180,00 | +0,95 % | ¥3.198,00 | ¥3.198,00 | ¥3.100,00 | 1,17M |
| 2026-09-01 | ¥3.150,00 | +1,55 % | ¥3.089,00 | ¥3.173,00 | ¥3.069,00 | 987,80K |
| 2026-08-31 | ¥3.102,00 | -0,29 % | ¥3.146,00 | ¥3.147,00 | ¥3.084,00 | 1,09M |
| 2026-08-28 | ¥3.111,00 | +3,15 % | ¥3.020,00 | ¥3.115,00 | ¥3.016,00 | 1,08M |
| 2026-08-27 | ¥3.016,00 | -0,76 % | ¥2.985,00 | ¥3.064,00 | ¥2.955,00 | 1,01M |
| 2026-08-26 | ¥3.039,00 | +0,56 % | ¥2.994,50 | ¥3.060,00 | ¥2.985,00 | 1,15M |
| 2026-08-25 | ¥3.022,00 | +6,17 % | ¥2.938,00 | ¥3.022,00 | ¥2.908,50 | 2,20M |
| 2026-08-24 | ¥2.846,50 | +1,97 % | ¥2.800,00 | ¥2.853,00 | ¥2.781,50 | 1,02M |
| 2026-08-21 | ¥2.791,50 | +0,38 % | ¥2.800,00 | ¥2.825,00 | ¥2.777,00 | 624,50K |
| 2026-08-20 | ¥2.781,00 | +1,26 % | ¥2.740,00 | ¥2.793,00 | ¥2.735,00 | 690,00K |
| 2026-08-19 | ¥2.746,50 | -0,05 % | ¥2.780,00 | ¥2.795,00 | ¥2.724,00 | 664,20K |
| 2026-08-18 | ¥2.748,00 | +0,66 % | ¥2.680,00 | ¥2.754,00 | ¥2.672,50 | 610,10K |
| 2026-08-17 | ¥2.730,00 | -0,24 % | ¥2.760,00 | ¥2.760,00 | ¥2.698,00 | 769,20K |
| 2026-08-14 | ¥2.736,50 | +3,13 % | ¥2.661,00 | ¥2.751,50 | ¥2.655,50 | 953,20K |
| 2026-08-13 | ¥2.653,50 | -3,93 % | ¥2.712,00 | ¥2.723,00 | ¥2.649,50 | 1,21M |
| 2026-08-12 | ¥2.762,00 | -1,53 % | ¥2.822,00 | ¥2.845,50 | ¥2.761,50 | 1,19M |
| 2026-08-10 | ¥2.805,00 | +1,28 % | ¥2.869,50 | ¥2.874,50 | ¥2.728,50 | 1,28M |
| 2026-08-07 | ¥2.769,50 | +2,03 % | ¥2.750,00 | ¥2.849,00 | ¥2.675,50 | 1,74M |
| 2026-08-06 | ¥2.714,50 | +2,51 % | ¥2.697,00 | ¥2.728,50 | ¥2.632,50 | 1,15M |
| 2026-08-05 | ¥2.648,00 | -2,16 % | ¥2.680,00 | ¥2.688,00 | ¥2.629,50 | 947,10K |
| 2026-08-04 | ¥2.706,50 | -0,86 % | ¥2.750,00 | ¥2.773,50 | ¥2.689,00 | 1,03M |
| 2026-08-03 | ¥2.730,00 | -0,67 % | ¥2.732,50 | ¥2.747,50 | ¥2.646,00 | 1,13M |
| 2026-07-31 | ¥2.748,50 | -5,57 % | ¥2.710,50 | ¥2.792,50 | ¥2.692,00 | 1,56M |
| 2026-07-30 | ¥2.910,50 | -0,38 % | ¥2.921,50 | ¥2.972,00 | ¥2.860,50 | 1,17M |
| 2026-07-29 | ¥2.921,50 | +6,24 % | ¥2.787,50 | ¥2.954,50 | ¥2.764,50 | 1,97M |
| 2026-07-28 | ¥2.750,00 | +3,23 % | ¥2.699,50 | ¥2.783,00 | ¥2.678,50 | 1,50M |
| 2026-07-27 | ¥2.664,00 | +5,71 % | ¥2.556,00 | ¥2.672,00 | ¥2.541,50 | 1,29M |
| 2026-07-24 | ¥2.520,00 | +3,66 % | ¥2.431,00 | ¥2.533,00 | ¥2.408,00 | 1,30M |
| 2026-07-23 | ¥2.431,00 | -1,18 % | ¥2.434,00 | ¥2.460,00 | ¥2.410,50 | 722,00K |
| 2026-07-22 | ¥2.460,00 | -1,60 % | ¥2.456,50 | ¥2.475,00 | ¥2.436,50 | 701,60K |
| 2026-07-21 | ¥2.500,00 | -0,34 % | ¥2.510,00 | ¥2.558,50 | ¥2.482,50 | 865,40K |
| 2026-07-17 | ¥2.508,50 | +1,09 % | ¥2.500,00 | ¥2.532,00 | ¥2.490,00 | 843,90K |
| 2026-07-16 | ¥2.481,50 | +1,97 % | ¥2.440,00 | ¥2.547,00 | ¥2.399,00 | 1,48M |
| 2026-07-15 | ¥2.433,50 | -0,45 % | ¥2.492,00 | ¥2.492,00 | ¥2.416,50 | 729,60K |
| 2026-07-14 | ¥2.444,50 | +1,24 % | ¥2.442,50 | ¥2.485,50 | ¥2.420,50 | 687,70K |
| 2026-07-13 | ¥2.414,50 | +0,60 % | ¥2.411,00 | ¥2.423,00 | ¥2.396,50 | 406,70K |
| 2026-07-10 | ¥2.400,00 | -0,62 % | ¥2.405,00 | ¥2.435,50 | ¥2.397,50 | 618,20K |
| 2026-07-09 | ¥2.415,00 | -1,07 % | ¥2.431,00 | ¥2.442,00 | ¥2.399,00 | 543,20K |
| 2026-07-08 | ¥2.441,00 | -0,08 % | ¥2.493,00 | ¥2.504,00 | ¥2.414,50 | 774,50K |
| 2026-07-07 | ¥2.443,00 | +1,43 % | ¥2.397,50 | ¥2.447,00 | ¥2.384,00 | 841,30K |
| 2026-07-06 | ¥2.408,50 | +3,30 % | ¥2.337,00 | ¥2.417,00 | ¥2.328,50 | 897,50K |
| 2026-07-03 | ¥2.331,50 | +1,15 % | ¥2.355,00 | ¥2.360,00 | ¥2.310,00 | 771,50K |
| 2026-07-02 | ¥2.305,00 | +3,83 % | ¥2.266,00 | ¥2.330,50 | ¥2.247,50 | 935,70K |
| 2026-07-01 | ¥2.220,00 | +0,57 % | ¥2.215,00 | ¥2.231,00 | ¥2.197,00 | 614,10K |
| 2026-06-30 | ¥2.207,50 | -0,99 % | ¥2.229,50 | ¥2.238,50 | ¥2.178,50 | 925,50K |
| 2026-06-29 | ¥2.229,50 | +2,53 % | ¥2.182,00 | ¥2.243,50 | ¥2.179,00 | 843,00K |
| 2026-06-26 | ¥2.174,50 | +1,47 % | ¥2.103,50 | ¥2.175,50 | ¥2.101,00 | 757,80K |
| 2026-06-25 | ¥2.143,00 | -0,35 % | ¥2.172,50 | ¥2.173,00 | ¥2.143,00 | 631,00K |
| 2026-06-24 | ¥2.150,50 | -0,81 % | ¥2.157,00 | ¥2.183,00 | ¥2.145,50 | 651,30K |
| 2026-06-23 | ¥2.168,00 | -0,57 % | ¥2.150,00 | ¥2.190,50 | ¥2.120,50 | 947,90K |
| 2026-06-22 | ¥2.180,50 | +3,12 % | ¥2.145,00 | ¥2.213,50 | ¥2.128,50 | 1,22M |
| 2026-06-19 | ¥2.114,50 | -0,73 % | ¥2.096,00 | ¥2.126,50 | ¥2.078,00 | 1,93M |
| 2026-06-18 | ¥2.130,00 | -1,68 % | ¥2.155,50 | ¥2.189,00 | ¥2.129,50 | 682,10K |
| 2026-06-17 | ¥2.166,50 | +0,79 % | ¥2.150,00 | ¥2.190,50 | ¥2.150,00 | 614,00K |
| 2026-06-16 | ¥2.149,50 | +0,56 % | ¥2.137,00 | ¥2.159,50 | ¥2.115,50 | 782,00K |
| 2026-06-15 | ¥2.137,50 | -2,42 % | ¥2.176,00 | ¥2.176,00 | ¥2.137,50 | 882,80K |
| 2026-06-12 | ¥2.190,50 | -2,34 % | ¥2.235,00 | ¥2.240,00 | ¥2.185,00 | 978,40K |
| 2026-06-11 | ¥2.243,00 | +1,06 % | ¥2.182,00 | ¥2.243,00 | ¥2.180,00 | 1,34M |
| 2026-06-10 | ¥2.219,50 | -2,82 % | ¥2.277,50 | ¥2.279,00 | ¥2.178,50 | 1,11M |
| 2026-06-09 | ¥2.284,00 | -1,42 % | ¥2.320,50 | ¥2.325,00 | ¥2.261,00 | 1,17M |
| 2026-06-08 | ¥2.317,00 | -2,95 % | ¥2.386,00 | ¥2.396,00 | ¥2.294,50 | 1,10M |
| 2026-06-05 | ¥2.387,50 | +1,27 % | ¥2.396,00 | ¥2.448,00 | ¥2.377,00 | 764,80K |
| 2026-06-04 | ¥2.357,50 | -0,11 % | ¥2.360,00 | ¥2.385,50 | ¥2.331,00 | 1,02M |
| 2026-06-03 | ¥2.360,00 | -3,54 % | ¥2.396,50 | ¥2.429,50 | ¥2.349,00 | 1,30M |
| 2026-06-02 | ¥2.446,50 | +2,07 % | ¥2.380,00 | ¥2.454,50 | ¥2.371,00 | 1,18M |
| 2026-06-01 | ¥2.397,00 | +3,74 % | ¥2.356,00 | ¥2.401,00 | ¥2.310,50 | 924,30K |
| 2026-05-29 | ¥2.310,50 | +2,05 % | ¥2.314,00 | ¥2.376,00 | ¥2.302,00 | 1,84M |
| 2026-05-28 | ¥2.264,00 | -3,33 % | ¥2.346,50 | ¥2.359,50 | ¥2.246,50 | 1,40M |
| 2026-05-27 | ¥2.342,00 | +2,45 % | ¥2.293,50 | ¥2.344,50 | ¥2.269,50 | 853,90K |
| 2026-05-26 | ¥2.286,00 | -2,39 % | ¥2.351,00 | ¥2.355,00 | ¥2.267,50 | 792,00K |
| 2026-05-25 | ¥2.342,00 | -0,30 % | ¥2.346,00 | ¥2.355,50 | ¥2.284,00 | 1,02M |