Tokyo - Delayed Quote JPY

Sega Sammy Holdings Inc. (6460.T)

Compare
3,015.00
-16.00
(-0.53%)
At close: January 31 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253,000.003,037.002,987.503,015.003,015.00668,600
Jan 30, 20252,966.003,043.002,937.503,031.003,031.00877,600
Jan 29, 20252,935.502,976.502,925.002,936.502,936.50570,700
Jan 28, 20252,876.002,966.002,864.502,931.502,931.50892,700
Jan 27, 20252,835.002,903.002,795.002,882.502,882.501,010,000
Jan 24, 20252,877.002,898.502,830.002,847.502,847.501,081,400
Jan 23, 20252,811.002,845.502,768.502,830.502,830.501,030,500
Jan 22, 20252,855.002,863.502,794.502,817.502,817.50690,500
Jan 21, 20252,887.002,892.002,829.502,869.002,869.00677,600
Jan 20, 20252,839.502,867.002,835.002,858.502,858.50730,700
Jan 17, 20252,832.002,843.502,794.502,806.502,806.50743,600
Jan 16, 20252,909.502,938.002,861.002,866.002,866.00666,900
Jan 15, 20252,864.002,883.502,850.002,877.002,877.00843,300
Jan 14, 20252,877.502,892.002,810.002,835.502,835.50829,700
Jan 10, 20252,922.502,929.002,872.502,877.502,877.50876,100
Jan 9, 20252,979.002,982.002,921.502,927.002,927.00903,000
Jan 8, 20253,065.003,098.002,971.002,980.002,980.001,459,300
Jan 7, 20253,081.003,092.003,054.003,065.003,065.00888,600
Jan 6, 20253,151.003,157.003,072.003,081.003,081.001,131,000
Dec 30, 20243,139.003,149.003,052.003,076.003,076.001,272,000
Dec 27, 20243,080.003,157.003,019.003,137.003,137.001,512,300
Dec 26, 20243,010.003,080.003,001.003,080.003,080.002,814,000
Dec 25, 20242,882.002,999.002,850.502,982.502,982.506,163,400
Dec 24, 20242,670.002,739.502,653.002,729.002,729.001,090,600
Dec 23, 20242,659.002,669.002,620.002,652.002,652.001,219,600
Dec 20, 20242,629.002,658.502,610.002,610.002,610.001,226,400
Dec 19, 20242,566.002,645.002,562.502,611.002,611.00635,000
Dec 18, 20242,634.502,646.002,594.502,614.002,614.00474,300
Dec 17, 20242,631.502,667.502,605.502,628.002,628.00766,500
Dec 16, 20242,575.002,634.502,566.002,619.002,619.001,041,300
Dec 13, 20242,550.002,581.002,534.002,563.502,563.50963,000
Dec 12, 20242,576.002,599.502,566.002,581.002,581.00741,800
Dec 11, 20242,581.002,596.002,560.502,561.002,561.00962,400
Dec 10, 20242,630.002,648.002,565.502,596.002,596.00726,600
Dec 9, 20242,581.002,632.002,576.502,600.002,600.00869,400
Dec 6, 20242,583.002,600.002,568.502,576.002,576.00698,300
Dec 5, 20242,657.502,658.002,548.002,550.002,550.001,282,000
Dec 4, 20242,625.002,639.002,583.502,635.502,635.50770,100
Dec 3, 20242,655.002,672.502,626.002,628.002,628.00729,200
Dec 2, 20242,628.002,644.002,595.002,635.002,635.00583,300
Nov 29, 20242,636.502,654.502,617.002,628.002,628.00664,300
Nov 28, 20242,627.002,659.502,613.502,616.502,616.50658,700
Nov 27, 20242,642.002,646.002,588.002,619.002,619.00675,700
Nov 26, 20242,627.002,652.002,598.002,645.502,645.50620,900
Nov 25, 20242,645.002,647.002,583.502,615.002,615.00871,000
Nov 22, 20242,622.502,678.502,616.002,629.502,629.50699,300
Nov 21, 20242,685.002,687.502,600.002,622.502,622.50624,000
Nov 20, 20242,649.502,697.002,640.002,686.002,686.00936,100
Nov 19, 20242,693.002,707.002,618.002,640.002,640.00900,400
Nov 18, 20242,580.502,680.502,561.002,667.002,667.001,029,200
Nov 15, 20242,586.002,619.502,550.002,607.502,607.501,205,400
Nov 14, 20242,634.002,649.502,536.502,545.502,545.502,517,000
Nov 13, 20242,808.002,823.502,666.502,667.002,667.001,864,500
Nov 12, 20242,795.002,828.502,750.002,828.502,828.501,126,100
Nov 11, 20242,873.502,880.002,758.002,813.002,813.001,422,700
Nov 8, 20243,000.003,045.002,775.002,867.502,867.503,426,100
Nov 7, 20242,975.002,992.002,919.502,931.002,931.00944,500
Nov 6, 20242,895.502,980.002,895.502,959.002,959.001,060,200
Nov 5, 20242,815.002,907.002,805.002,890.002,890.00859,700
Nov 1, 20242,871.002,906.502,852.502,857.002,857.00625,400
Oct 31, 20242,910.002,915.502,880.002,890.502,890.50635,700
Oct 30, 20242,900.002,915.502,875.502,896.002,896.001,232,000
Oct 29, 20242,900.002,909.002,868.002,900.002,900.00813,900
Oct 28, 20242,839.002,909.002,815.502,897.502,897.50725,400
Oct 25, 20242,865.502,868.002,824.002,843.502,843.50670,900
Oct 24, 20242,891.502,900.002,845.502,877.502,877.50750,900
Oct 23, 20242,888.002,904.002,850.002,856.502,856.50647,600
Oct 22, 20242,914.002,931.502,881.502,903.502,903.50876,700
Oct 21, 20242,968.002,985.002,930.002,942.002,942.00677,200
Oct 18, 20242,994.002,999.002,960.002,960.002,960.00798,100
Oct 17, 20243,040.003,050.002,998.503,000.003,000.00927,900
Oct 16, 20243,010.003,079.003,004.003,018.003,018.00993,900
Oct 15, 20243,040.003,048.003,006.003,038.003,038.001,012,300
Oct 11, 20243,026.003,029.002,954.502,978.502,978.501,673,100
Oct 10, 20243,070.003,073.003,022.003,055.003,055.00862,400
Oct 9, 20243,095.003,111.003,064.003,070.003,070.001,146,700
Oct 8, 20242,980.003,128.002,979.503,077.003,077.002,480,400
Oct 7, 20242,937.002,999.502,929.502,990.002,990.001,032,400
Oct 4, 20242,900.502,929.002,891.502,904.002,904.00700,400
Oct 3, 20242,890.002,902.502,853.002,883.502,883.50921,800
Oct 2, 20242,850.002,870.002,825.502,840.002,840.001,142,000
Oct 1, 20242,875.002,915.002,862.502,891.502,891.501,224,100
Sep 30, 20242,800.502,875.502,773.002,860.002,860.001,971,900
Sep 27, 2024 25.00 Dividend
Sep 27, 20242,931.502,972.002,924.502,950.502,950.501,040,100
Sep 26, 20242,949.002,975.002,928.502,963.002,938.001,352,100
Sep 25, 20242,960.002,961.502,915.502,923.502,898.831,249,200
Sep 24, 20242,939.503,011.002,910.502,975.002,949.901,161,500
Sep 20, 20242,993.003,023.002,929.002,939.502,914.701,367,900
Sep 19, 20242,960.002,985.002,923.002,951.002,926.101,146,500
Sep 18, 20242,905.502,958.002,902.002,941.502,916.681,015,800
Sep 17, 20242,856.502,900.002,839.002,900.002,875.531,390,000
Sep 13, 20242,867.002,893.002,832.502,846.502,822.481,575,300
Sep 12, 20242,820.002,869.502,818.002,853.002,828.931,463,700
Sep 11, 20242,884.002,904.502,816.002,816.002,792.241,505,000
Sep 10, 20242,851.002,920.502,851.002,884.002,859.672,217,100
Sep 9, 20242,750.002,865.502,735.002,848.502,824.471,796,700
Sep 6, 20242,752.502,859.502,752.502,800.002,776.382,274,400
Sep 5, 20242,625.002,759.002,625.002,752.502,729.282,063,100
Sep 4, 20242,552.502,607.502,552.502,590.002,568.151,050,400
Sep 3, 20242,579.002,618.002,579.002,590.002,568.15550,600
Sep 2, 20242,600.002,613.002,558.502,579.002,557.24733,800
Aug 30, 20242,499.002,560.002,499.002,550.002,528.48873,300
Aug 29, 20242,501.502,515.002,471.502,498.502,477.42499,800
Aug 28, 20242,489.002,517.502,479.002,517.502,496.26592,800
Aug 27, 20242,525.002,525.002,489.002,505.502,484.36488,200
Aug 26, 20242,464.002,506.002,447.502,505.002,483.86585,000
Aug 23, 20242,465.502,488.502,449.502,476.502,455.60677,200
Aug 22, 20242,387.002,472.002,387.002,465.502,444.70971,900
Aug 21, 20242,350.502,396.002,348.502,386.502,366.36652,200
Aug 20, 20242,400.002,430.002,383.002,409.502,389.17749,200
Aug 19, 20242,362.502,388.502,348.502,370.002,350.00680,700
Aug 16, 20242,338.502,392.502,338.502,374.502,354.47971,800
Aug 15, 20242,284.002,327.002,277.502,307.002,287.53719,400
Aug 14, 20242,284.502,297.002,244.502,292.502,273.161,183,000
Aug 13, 20242,329.502,344.502,253.502,253.502,234.491,015,500
Aug 9, 20242,352.002,373.002,258.502,289.502,270.181,005,900
Aug 8, 20242,321.002,382.002,285.502,315.002,295.471,445,000
Aug 7, 20242,100.002,470.002,010.002,351.002,331.162,888,800
Aug 6, 20242,015.002,181.002,012.502,181.002,162.601,634,600
Aug 5, 20242,000.002,047.001,848.001,883.501,867.611,306,300
Aug 2, 20242,255.002,265.002,179.002,180.502,162.10890,900
Aug 1, 20242,400.002,403.502,312.002,337.002,317.28711,500
Jul 31, 20242,388.002,447.502,350.002,447.502,426.85585,600
Jul 30, 20242,437.502,446.002,412.002,430.502,409.99771,400
Jul 29, 20242,420.002,455.002,395.502,431.002,410.49819,400
Jul 26, 20242,460.502,486.002,413.502,417.002,396.61660,200
Jul 25, 20242,469.002,496.002,446.002,448.002,427.35749,700
Jul 24, 20242,500.002,515.002,463.502,476.002,455.11594,500
Jul 23, 20242,530.002,555.002,465.502,493.502,472.461,340,200
Jul 22, 20242,470.002,479.002,433.502,433.502,412.97556,600
Jul 19, 20242,460.502,463.502,433.502,453.502,432.80433,400
Jul 18, 20242,472.502,497.502,455.002,466.002,445.19650,100
Jul 17, 20242,453.002,492.002,440.002,483.502,462.55485,600
Jul 16, 20242,478.002,491.002,450.502,452.502,431.81672,900
Jul 12, 20242,479.002,529.002,470.002,491.002,469.98590,600
Jul 11, 20242,512.002,522.002,489.002,501.502,480.39712,600
Jul 10, 20242,468.002,511.002,460.002,510.502,489.32732,900
Jul 9, 20242,465.002,492.002,456.002,468.002,447.18680,200
Jul 8, 20242,490.002,492.002,455.002,468.502,447.67759,500
Jul 5, 20242,462.502,496.502,462.002,486.502,465.52920,500
Jul 4, 20242,424.002,458.502,414.502,444.002,423.38880,300
Jul 3, 20242,400.502,413.002,370.502,409.002,388.67832,100
Jul 2, 20242,390.002,432.502,383.002,406.502,386.20604,600
Jul 1, 20242,437.002,449.002,392.502,412.502,392.14816,100
Jun 28, 20242,428.002,440.002,377.502,388.502,368.35702,800
Jun 27, 20242,375.502,409.002,351.002,408.502,388.18814,300
Jun 26, 20242,352.502,388.002,343.002,380.002,359.92835,700
Jun 25, 20242,388.502,400.002,331.002,373.502,353.471,597,300
Jun 24, 20242,286.002,295.002,268.002,275.002,255.801,310,700
Jun 21, 20242,336.002,358.502,279.002,289.002,269.691,956,100
Jun 20, 20242,340.002,350.502,285.002,331.502,311.83889,100
Jun 19, 20242,400.002,406.002,335.502,342.002,322.24668,300
Jun 18, 20242,400.002,430.002,369.002,400.002,379.75890,100
Jun 17, 20242,360.002,391.002,316.502,390.002,369.831,120,000
Jun 14, 20242,313.002,391.002,296.002,384.502,364.381,563,500
Jun 13, 20242,311.502,328.002,287.502,292.502,273.16743,400
Jun 12, 20242,321.502,328.002,304.002,315.002,295.47778,200
Jun 11, 20242,339.002,359.002,330.002,334.502,314.80836,500
Jun 10, 20242,346.002,348.002,292.502,321.002,301.42787,300
Jun 7, 20242,298.002,339.002,271.002,330.002,310.341,132,500
Jun 6, 20242,318.002,349.002,269.002,272.002,252.831,202,900
Jun 5, 20242,234.002,306.502,207.002,292.502,273.161,338,100
Jun 4, 20242,235.502,290.002,235.502,276.502,257.29900,000
Jun 3, 20242,215.002,236.502,202.002,225.002,206.23731,600
May 31, 20242,166.502,223.002,165.002,211.502,192.841,283,600
May 30, 20242,150.002,176.502,118.502,166.502,148.221,074,100
May 29, 20242,183.002,199.002,103.502,114.002,096.161,013,700
May 28, 20242,200.002,219.002,196.002,196.002,177.47590,500
May 27, 20242,197.502,210.002,174.002,194.502,175.98795,900
May 24, 20242,199.002,221.502,189.502,207.502,188.87723,800
May 23, 20242,225.002,239.002,216.002,219.502,200.77667,700
May 22, 20242,237.002,261.502,221.002,223.502,204.74774,400
May 21, 20242,265.502,272.502,245.002,260.002,240.93901,500
May 20, 20242,275.002,310.002,266.002,277.502,258.28875,900
May 17, 20242,309.002,313.502,265.502,275.502,256.301,103,400
May 16, 20242,288.002,326.002,267.502,317.502,297.951,403,100
May 15, 20242,369.002,377.502,318.002,320.502,300.921,373,100
May 14, 20242,315.002,398.002,315.002,395.002,374.792,543,700
May 13, 20242,222.502,310.502,208.002,306.502,287.043,435,400
May 10, 20242,134.502,250.002,090.002,186.002,167.566,629,800
May 9, 20242,084.002,112.002,068.002,084.502,066.911,221,000
May 8, 20242,090.002,092.502,057.502,067.502,050.061,058,600
May 7, 20242,068.002,104.002,068.002,094.002,076.331,010,500
May 2, 20242,076.502,089.502,062.502,077.002,059.48887,200
May 1, 20242,050.002,088.002,050.002,076.502,058.98999,300
Apr 30, 20242,040.002,098.502,031.002,075.002,057.491,291,100
Apr 26, 20242,005.002,045.002,004.002,030.502,013.37933,700
Apr 25, 20242,043.502,052.502,016.502,034.002,016.84715,000
Apr 24, 20242,000.002,040.001,992.502,033.002,015.85937,600
Apr 23, 20242,018.002,041.002,007.002,013.501,996.51736,700
Apr 22, 20242,000.502,038.002,000.002,027.002,009.901,279,400
Apr 19, 20241,979.501,995.001,935.001,964.001,947.431,173,100
Apr 18, 20241,965.501,990.001,957.501,982.501,965.77815,400
Apr 17, 20241,973.002,000.001,955.001,965.001,948.421,403,900
Apr 16, 20241,952.001,973.501,942.501,969.501,952.881,035,300
Apr 15, 20241,980.501,993.001,954.001,973.501,956.851,183,400
Apr 12, 20242,000.002,022.001,992.502,004.501,987.591,149,300
Apr 11, 20241,975.001,982.001,957.501,976.001,959.33775,000
Apr 10, 20241,976.002,019.501,976.001,987.501,970.73778,200
Apr 9, 20241,980.002,008.501,971.002,000.501,983.62899,000
Apr 8, 20241,940.001,987.001,937.501,980.501,963.791,059,300
Apr 5, 20241,915.001,932.501,902.001,928.501,912.23863,800
Apr 4, 20241,960.001,960.001,929.001,935.501,919.171,117,300
Apr 3, 20241,941.001,953.501,922.001,933.501,917.191,283,900
Apr 2, 20242,015.002,020.001,941.501,946.501,930.081,434,800
Apr 1, 20242,013.002,043.502,005.002,026.502,009.401,834,000
Mar 29, 20242,060.002,086.001,997.002,013.001,996.023,185,400
Mar 28, 2024 27.00 Dividend
Mar 28, 20241,906.001,914.501,864.501,866.501,850.751,126,200
Mar 27, 20241,899.001,916.001,893.001,903.501,860.671,220,900
Mar 26, 20241,870.001,888.001,850.501,884.001,841.61759,400
Mar 25, 20241,910.001,913.501,869.001,869.001,826.94950,300
Mar 22, 20241,904.001,909.501,863.501,900.501,857.731,339,000
Mar 21, 20241,930.001,952.501,905.501,910.501,867.511,426,400
Mar 19, 20241,894.501,925.501,889.001,925.501,882.171,164,500
Mar 18, 20241,870.001,907.001,862.501,904.001,861.161,353,500
Mar 15, 20241,840.001,875.501,836.501,862.501,820.592,012,100
Mar 14, 20241,800.501,832.001,795.501,826.501,785.401,173,400
Mar 13, 20241,816.001,820.501,785.001,799.501,759.011,320,600
Mar 12, 20241,809.001,820.001,777.001,814.501,773.671,244,500
Mar 11, 20241,793.001,828.501,780.501,798.501,758.031,539,700
Mar 8, 20241,769.001,804.001,765.501,781.501,741.411,477,100
Mar 7, 20241,814.001,824.501,781.001,781.001,740.921,294,400
Mar 6, 20241,786.001,801.501,765.501,790.001,749.722,153,200
Mar 5, 20241,875.001,875.501,801.501,801.501,760.961,844,200
Mar 4, 20241,904.001,908.001,865.001,875.001,832.811,655,400
Mar 1, 20241,908.001,918.001,896.001,901.001,858.221,218,500
Feb 29, 20241,868.001,889.001,835.501,877.001,834.761,988,400
Feb 28, 20241,900.001,906.501,863.001,870.501,828.411,769,000
Feb 27, 20241,902.501,924.501,881.501,898.001,855.292,482,400
Feb 26, 20241,885.001,914.001,863.001,880.001,837.702,237,600
Feb 22, 20241,812.501,876.001,812.001,870.001,827.922,799,700
Feb 21, 20241,795.501,811.001,779.501,807.001,766.341,354,500
Feb 20, 20241,812.001,815.001,775.001,801.001,760.471,835,100
Feb 19, 20241,757.001,810.501,736.501,795.501,755.101,968,200
Feb 16, 20241,725.501,778.501,719.001,763.001,723.333,245,400
Feb 15, 20241,786.501,796.001,705.001,717.001,678.364,246,400
Feb 14, 20241,799.501,845.001,771.001,826.501,785.403,922,100
Feb 13, 20241,921.001,927.501,833.501,849.001,807.396,117,600
Feb 9, 20242,162.002,218.001,850.501,924.501,881.197,605,400
Feb 8, 20242,167.002,202.502,161.002,163.002,114.331,624,200
Feb 7, 20242,200.002,213.002,153.002,184.002,134.861,112,400
Feb 6, 20242,211.002,215.002,183.502,191.002,141.701,133,300
Feb 5, 20242,239.002,242.502,203.502,227.502,177.381,632,400
Feb 2, 20242,167.502,238.502,151.502,216.002,166.141,821,500
Feb 1, 20242,152.502,164.502,146.002,150.502,102.111,013,900
Jan 31, 20242,169.002,182.002,138.002,181.002,131.921,132,800

Related Tickers

9766.T Konami Group Corporation
14,320.00
-1.34%
 
9684.T Square Enix Holdings Co., Ltd.
6,295.00
-2.36%
 
9697.T Capcom Co., Ltd.
3,557.00
-0.92%
 
3723.T Nihon Falcom Corporation
1,253.00
-0.16%
 
3635.T Koei Tecmo Holdings Co., Ltd.
1,943.00
-0.89%
 
85T.BE Koei Tecmo Holdings Co Ltd
12.00
-0.83%
 
7844.T Marvelous Inc.
577.00
-3.99%
 
CPK.F Capcom Co., Ltd.
22.37
-0.58%
 
7803.T Bushiroad Inc.
455.00
-0.22%
 
3932.T Akatsuki Inc.
2,973.00
-0.30%