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
Sep 22, 20253,073.003,122.003,066.003,087.003,060.941.68%640,100
Sep 19, 20253,112.003,130.003,036.003,036.003,010.37-3.28%1,462,600
Sep 18, 20253,149.003,164.003,108.003,139.003,112.50-0.10%634,300
Sep 17, 20253,110.003,152.003,103.003,142.003,115.470.48%521,800
Sep 16, 20253,110.003,156.003,101.003,127.003,100.60-0.98%563,100
Sep 12, 20253,145.003,171.003,120.003,158.003,131.340.41%649,700
Sep 11, 20253,166.003,167.003,100.003,145.003,118.45-1.01%750,500
Sep 10, 20253,197.003,248.003,177.003,177.003,150.18-1.52%778,900
Sep 9, 20253,175.003,231.003,137.003,226.003,198.762.28%847,000
Sep 8, 20253,109.003,178.003,084.003,154.003,127.371.94%657,100
Sep 5, 20253,114.003,122.003,071.003,094.003,067.88-0.16%488,700
Sep 4, 20253,055.003,116.003,045.003,099.003,072.841.21%457,000
Sep 3, 20253,065.003,084.003,055.003,062.003,036.15-0.75%590,800
Sep 2, 20253,121.003,148.003,083.003,085.003,058.95-0.77%658,200
Sep 1, 20253,070.003,121.003,056.003,109.003,082.751.20%573,000
Aug 29, 20253,085.003,115.003,072.003,072.003,046.060.03%772,500
Aug 28, 20253,111.003,125.003,051.003,071.003,045.07-0.45%627,400
Aug 27, 20253,130.003,143.003,070.003,085.003,058.95-1.44%642,100
Aug 26, 20253,200.003,200.003,125.003,130.003,103.57-2.34%985,800
Aug 25, 20253,285.003,290.003,205.003,205.003,177.94-2.55%795,300
Aug 22, 20253,306.003,325.003,271.003,289.003,261.230.27%499,800
Aug 21, 20253,284.003,288.003,234.003,280.003,252.31-0.03%569,700
Aug 20, 20253,355.003,367.003,233.003,281.003,253.30-3.95%1,439,300
Aug 19, 20253,464.003,485.003,365.003,416.003,387.16-0.70%1,025,800
Aug 18, 20253,400.003,475.003,376.003,440.003,410.962.93%1,138,300
Aug 15, 20253,379.003,389.003,314.003,342.003,313.78-0.24%1,131,500
Aug 14, 20253,350.003,393.003,326.003,350.003,321.72-1.62%1,138,100
Aug 13, 20253,351.003,455.003,335.003,405.003,376.250.89%1,427,800
Aug 12, 20253,280.003,397.003,226.003,375.003,346.512.09%1,977,100
Aug 8, 20253,160.003,349.003,065.003,306.003,278.095.02%4,756,600
Aug 7, 20253,121.003,173.003,109.003,148.003,121.420.51%780,300
Aug 6, 20253,090.003,137.003,088.003,132.003,105.561.16%656,200
Aug 5, 20253,119.003,120.003,064.003,096.003,069.860.36%408,700
Aug 4, 20253,040.003,095.003,033.003,085.003,058.95-1.72%678,000
Aug 1, 20253,100.003,139.003,090.003,139.003,112.501.10%696,100
Jul 31, 20253,067.003,121.003,046.003,105.003,078.790.78%781,500
Jul 30, 20253,050.003,089.003,033.003,081.003,054.990.69%531,200
Jul 29, 20253,020.003,062.003,014.003,060.003,034.171.02%641,300
Jul 28, 20253,065.003,090.003,014.003,029.003,003.43-1.01%706,900
Jul 25, 20253,117.003,120.003,048.003,060.003,034.17-1.07%729,100
Jul 24, 20253,138.003,150.003,086.003,093.003,066.89-0.19%796,900
Jul 23, 20253,092.003,115.003,046.003,099.003,072.840.32%804,900
Jul 22, 20253,100.003,143.003,076.003,089.003,062.92-1.03%744,700
Jul 18, 20253,151.003,180.003,110.003,121.003,094.65-1.67%814,800
Jul 17, 20253,075.003,175.003,074.003,174.003,147.203.42%1,078,500
Jul 16, 20253,055.003,077.003,021.003,069.003,043.090.33%686,600
Jul 15, 20253,076.003,095.003,025.003,059.003,033.170.13%774,600
Jul 14, 20253,059.003,083.003,003.003,055.003,029.21-0.91%950,500
Jul 11, 20253,103.003,187.003,083.003,083.003,056.97-0.61%927,200
Jul 10, 20253,200.003,213.003,085.003,102.003,075.81-3.06%1,427,400