Sega Sammy Holdings Inc. 6460
TSE · Japan · Technology Services
¥3,285.00-82.00 (-2.44%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |