Skip to main content
Sega Sammy Holdings Inc. (TYO:6460)
Japan flag Japan · Delayed Price · Currency is JPY
2,633.50
-12.00 (-0.45%)
At close: Mar 9, 2026

Sega Sammy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,616.502,633.502,579.502,633.502,633.50-0.45%1,321,700
Mar 6, 20262,604.002,673.002,581.002,645.502,645.501.59%881,300
Mar 5, 20262,623.502,672.002,591.502,604.002,604.00-0.74%1,514,800
Mar 4, 20262,569.502,644.002,547.502,623.502,623.502.04%2,066,400
Mar 3, 20262,593.002,612.002,554.002,571.002,571.00-1.89%1,544,800
Mar 2, 20262,599.502,635.502,566.502,620.502,620.500.21%1,056,000
Feb 27, 20262,583.002,630.002,556.002,615.002,615.002.59%2,043,800
Feb 26, 20262,536.002,595.502,526.002,549.002,549.00-0.82%1,582,000
Feb 25, 20262,510.002,570.502,479.502,570.002,570.003.78%1,600,000
Feb 24, 20262,441.502,489.502,431.502,476.502,476.501.45%1,379,600
Feb 20, 20262,472.502,480.002,438.002,441.002,441.00-2.13%959,800
Feb 19, 20262,545.002,545.002,483.502,494.002,494.00-2.06%1,474,500
Feb 18, 20262,570.502,597.502,526.002,546.502,546.50-0.86%1,754,300
Feb 17, 20262,591.002,649.002,549.002,568.502,568.50-1.85%2,371,800
Feb 16, 20262,524.502,705.002,468.502,617.002,617.0010.21%4,708,300
Feb 13, 20262,360.002,441.002,273.002,374.502,374.500.61%3,685,100
Feb 12, 20262,402.502,417.502,360.002,360.002,360.00-1.23%1,070,800
Feb 10, 20262,350.002,425.002,348.002,389.502,389.501.46%1,038,100
Feb 9, 20262,382.002,388.002,352.002,355.002,355.00-0.57%904,700
Feb 6, 20262,398.502,406.002,349.002,368.502,368.50-1.95%872,600
Feb 5, 20262,410.502,427.002,366.002,415.502,415.502.22%905,100
Feb 4, 20262,380.002,389.502,356.502,363.002,363.00-2.11%1,127,300
Feb 3, 20262,379.002,439.002,360.502,414.002,414.000.90%1,043,400
Feb 2, 20262,410.502,420.002,379.002,392.502,392.50-1.16%1,306,700
Jan 30, 20262,390.502,432.002,381.002,420.502,420.501.40%1,125,200
Jan 29, 20262,372.002,390.002,342.002,387.002,387.001.96%847,100
Jan 28, 20262,363.002,369.002,338.002,341.002,341.00-1.62%651,800
Jan 27, 20262,385.002,399.002,366.502,379.502,379.50-0.46%587,500
Jan 26, 20262,420.502,436.502,385.002,390.502,390.50-2.53%767,500
Jan 23, 20262,419.002,469.002,414.002,452.502,452.502.44%932,300
Jan 22, 20262,414.002,418.502,390.502,394.002,394.000.36%677,400
Jan 21, 20262,421.002,435.502,380.502,385.502,385.50-2.71%1,027,500
Jan 20, 20262,451.502,505.002,450.002,452.002,452.00-0.12%825,700
Jan 19, 20262,394.002,463.002,372.002,455.002,455.001.82%1,067,800
Jan 16, 20262,435.002,445.002,397.002,411.002,411.00-1.67%998,200
Jan 15, 20262,465.002,471.002,442.502,452.002,452.00-1.05%846,300
Jan 14, 20262,465.502,510.002,465.502,478.002,478.000.61%866,400
Jan 13, 20262,501.002,515.002,456.002,463.002,463.00-1.34%856,800
Jan 9, 20262,515.002,522.002,483.502,496.502,496.50-1.05%867,600
Jan 8, 20262,493.002,529.502,490.002,523.002,523.000.80%879,100
Jan 7, 20262,491.002,505.502,450.502,503.002,503.00-0.16%863,800
Jan 6, 20262,477.002,536.002,473.002,507.002,507.002.26%1,006,900
Jan 5, 20262,456.002,471.002,413.002,451.502,451.500.14%903,300
Dec 30, 20252,472.002,495.002,448.002,448.002,448.00-0.45%715,700
Dec 29, 20252,471.002,494.502,445.002,459.002,459.00-0.47%813,900
Dec 26, 20252,472.002,487.502,460.002,470.502,470.500.39%540,200
Dec 25, 20252,472.002,473.502,448.002,461.002,461.000.45%535,000
Dec 24, 20252,506.502,516.002,448.002,450.002,450.00-1.84%697,700
Dec 23, 20252,446.502,544.002,434.502,496.002,496.002.74%1,390,700
Dec 22, 20252,502.002,510.002,418.002,429.502,429.50-1.38%1,288,600
Dec 19, 20252,466.002,487.002,451.502,463.502,463.50-1.34%1,082,300
Dec 18, 20252,483.002,508.502,469.002,497.002,497.000.87%506,000
Dec 17, 20252,477.002,484.502,445.502,475.502,475.500.34%566,400
Dec 16, 20252,501.002,514.002,467.002,467.002,467.00-2.37%805,700
Dec 15, 20252,571.002,573.002,517.002,527.002,527.00-0.96%766,000
Dec 12, 20252,596.002,623.002,548.002,551.502,551.50-1.18%894,400
Dec 11, 20252,615.502,620.502,548.002,582.002,582.00-0.98%953,400
Dec 10, 20252,648.002,652.002,565.002,607.502,607.50-2.19%1,530,100
Dec 9, 20252,679.002,693.002,651.502,666.002,666.00-0.26%1,113,200
Dec 8, 20252,651.502,694.002,644.502,673.002,673.001.75%753,700
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