Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Sega Sammy Holdings Inc. (RYU.F)

17.23
+0.02
+(0.12%)
At close: April 22 at 9:41:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202517.1617.2317.1617.2317.23-
Apr 17, 202517.3017.3017.2117.2117.21-
Apr 16, 202517.0417.0416.8316.8316.83-
Apr 15, 202517.2017.2017.0117.0117.01-
Apr 14, 202517.4917.4917.3517.3517.35-
Apr 11, 202517.1817.1817.1317.1317.13-
Apr 10, 202517.2717.2716.3316.3316.33100
Apr 9, 202516.4217.5216.4217.5217.52-
Apr 8, 202516.4316.4315.8715.8715.87-
Apr 7, 202515.1615.7615.1615.7615.76-
Apr 4, 202516.8016.8016.1016.1016.1016
Apr 3, 202517.5017.5017.1017.1017.10-
Apr 2, 202517.7017.7017.5017.5017.50-
Apr 1, 202517.6017.6017.6017.6017.60-
Mar 31, 202517.5017.7017.5017.7017.70-
Mar 28, 2025 0.154625 Dividend
Mar 28, 202517.9017.9017.8017.8017.80-
Mar 27, 202518.2018.2018.2018.20-6.80-
Mar 26, 202518.3018.3018.2018.20-6.80-
Mar 25, 202518.2018.3018.2018.30-6.84-
Mar 24, 202518.1018.1018.1018.10-6.76-
Mar 21, 202518.3018.3018.3018.30-6.84-
Mar 20, 202517.9017.9017.9017.90-6.69-
Mar 19, 202517.7017.8017.7017.80-6.65-
Mar 18, 202517.7017.7017.7017.70-6.61-
Mar 17, 202517.9017.9017.9017.90-6.69-
Mar 14, 202518.1018.1018.1018.10-6.76-
Mar 13, 202517.9017.9017.7017.70-6.61-
Mar 12, 202517.8018.0017.8018.00-6.73-
Mar 11, 202517.5017.5017.5017.50-6.54-
Mar 10, 202518.1018.1017.7017.70-6.61-
Mar 7, 202517.9017.9017.7017.70-6.61-
Mar 6, 202517.7017.7017.7017.70-6.61-
Mar 5, 202518.2018.2018.0018.00-6.73-
Mar 4, 202518.4018.4018.0018.00-6.73146
Mar 3, 202518.5018.5017.7017.70-6.61-
Feb 28, 202517.7017.8017.7017.80-6.65-
Feb 27, 202518.9018.9018.5018.50-6.9115
Feb 26, 202518.3018.4018.3018.40-6.87-
Feb 25, 202518.2018.2018.2018.20-6.80-
Feb 24, 202518.3018.3018.1018.10-6.76-
Feb 21, 202518.2018.2018.2018.20-6.80-
Feb 20, 202518.3018.3018.3018.30-6.84-
Feb 19, 202518.5018.6018.5018.60-6.95-
Feb 18, 202518.8018.8018.8018.80-7.02-
Feb 17, 202518.5018.5018.5018.50-6.91-
Feb 14, 202518.6018.6018.6018.60-6.95-
Feb 13, 202518.5019.3018.5018.60-6.952
Feb 12, 202518.4018.4018.3018.30-6.84-
Feb 11, 202518.9018.9018.9018.90-7.06-
Feb 10, 202518.8018.8018.8018.80-7.0265
Feb 7, 202519.9020.2019.9020.20-7.5535
Feb 6, 202520.6021.0020.6021.00-7.8535
Feb 5, 202519.8019.8019.8019.80-7.40-
Feb 4, 202519.1019.5018.9018.90-7.06200
Feb 3, 202518.4018.5018.4018.40-6.8713
Jan 31, 202518.4018.4018.4018.40-6.87-
Jan 30, 202518.5018.5018.5018.50-6.91-
Jan 29, 202517.6017.7017.6017.70-6.61-
Jan 28, 202517.7017.7017.7017.70-6.61-
Jan 27, 202517.6017.6017.6017.60-6.5885
Jan 24, 202517.2017.2017.1017.10-6.39-
Jan 23, 202516.7017.1016.7017.10-6.39-
Jan 22, 202516.8016.8016.8016.80-6.28-
Jan 21, 202517.2017.2017.1017.10-6.39-
Jan 20, 202517.2017.2017.2017.20-6.43-
Jan 17, 202517.0017.0016.9016.90-6.31-
Jan 16, 202517.3017.4017.3017.40-6.50-
Jan 15, 202517.2017.3017.2017.30-6.46-
Jan 14, 202517.2017.3017.2017.30-6.46-
Jan 13, 202517.6018.0017.6018.00-6.7315
Jan 10, 202517.3017.5017.3017.50-6.54-
Jan 9, 202517.6017.6017.6017.60-6.58-
Jan 8, 202517.9017.9017.9017.90-6.69-
Jan 7, 202518.4018.9018.4018.40-6.8763
Jan 6, 202518.5018.5018.5018.50-6.9157
Jan 3, 202518.3018.3018.3018.30-6.84-
Jan 2, 202518.2018.2018.1018.20-6.80320
Dec 30, 202417.9017.9017.9017.90-6.69-
Dec 27, 202419.2019.2018.4018.40-6.87226
Dec 23, 202416.0016.0016.0016.00-5.98-
Dec 20, 202415.7015.7015.7015.70-5.87-
Dec 19, 202416.2016.4015.7015.70-5.87100
Dec 18, 202415.9016.2015.9016.20-6.05-
Dec 17, 202416.0016.0016.0016.00-5.98-
Dec 16, 202416.0016.0016.0016.00-5.98-
Dec 13, 202415.8015.8015.8015.80-5.90-
Dec 12, 202415.8015.9015.8015.90-5.94-
Dec 11, 202415.8016.3015.7015.70-5.8750
Dec 10, 202415.9015.9015.7015.70-5.87-
Dec 9, 202416.1016.3016.0016.00-5.9824
Dec 6, 202415.9015.9015.9015.90-5.94-
Dec 5, 202415.8016.1015.8015.80-5.9075
Dec 4, 202416.3016.6016.3016.30-6.091
Dec 3, 202416.4016.4016.4016.40-6.13-
Dec 2, 202416.3016.3016.3016.30-6.09-
Nov 29, 202416.3016.9016.3016.30-6.0936
Nov 28, 202416.1016.1016.1016.10-6.02-
Nov 27, 202416.1016.7016.1016.10-6.0237
Nov 26, 202416.1016.2016.1016.20-6.05-
Nov 25, 202415.9015.9015.9015.90-5.94-
Nov 22, 202415.7015.9015.7015.90-5.94-
Nov 21, 202415.5015.5015.5015.50-5.7914
Nov 20, 202415.8015.9015.8015.90-5.94-
Nov 19, 202415.6015.6015.5015.50-5.79-
Nov 18, 202416.0016.0016.0016.00-5.9820
Nov 15, 202415.6015.8015.6015.80-5.90-
Nov 14, 202415.2015.3015.2015.30-5.72600
Nov 13, 202415.9015.9015.9015.90-5.94-
Nov 12, 202416.7016.7016.6016.60-6.20-
Nov 11, 202416.7016.7016.7016.70-6.24-
Nov 8, 202417.1017.2016.8016.80-6.28490
Nov 7, 202417.4017.4017.3017.30-6.46-
Nov 6, 202417.6017.6017.6017.60-6.58-
Nov 5, 202416.9016.9016.9016.90-6.31-
Nov 4, 202417.0017.0016.9016.90-6.31-
Nov 1, 202416.9016.9016.9016.90-6.31-
Oct 31, 202417.2017.2017.2017.20-6.43-
Oct 30, 202417.1017.1017.1017.10-6.3980
Oct 29, 202417.2017.2017.2017.20-6.43-
Oct 28, 202417.2017.2017.2017.20-6.43-
Oct 25, 202417.0017.0017.0017.00-6.35-
Oct 24, 202417.2017.2017.2017.20-6.43-
Oct 23, 202417.1017.1017.0017.00-6.35-
Oct 22, 202417.4017.5017.4017.50-6.54-
Oct 21, 202417.8017.8017.8017.80-6.65-
Oct 18, 202417.9017.9017.9017.90-6.69-
Oct 17, 202418.2018.2018.2018.20-6.80-
Oct 16, 202418.2018.2018.2018.20-6.80120
Oct 15, 202418.3018.3018.3018.30-6.84-
Oct 14, 202418.2018.3018.2018.20-6.80103
Oct 11, 202418.3018.3018.3018.30-6.8415
Oct 10, 202418.4018.5018.4018.50-6.91-
Oct 9, 202418.6018.7018.5018.50-6.914
Oct 8, 202418.7018.7018.5018.50-6.918
Oct 7, 202418.2018.2017.7017.70-6.6117
Oct 4, 202417.7017.7017.7017.70-6.61-
Oct 3, 202417.5017.5017.4017.40-6.50-
Oct 2, 202417.5017.5017.0017.00-6.35-
Oct 1, 202417.7017.7017.7017.70-6.61-
Sep 30, 202417.7017.7017.7017.70-6.61-
Sep 27, 2024 0.154625 Dividend
Sep 27, 202418.2018.2018.2018.20-6.80-
Sep 26, 202418.0018.4018.0018.002.6210
Sep 25, 202417.8017.8017.8017.802.59-
Sep 24, 202418.2018.8018.2018.202.64163
Sep 23, 202418.2018.2018.2018.202.64-
Sep 20, 202418.0018.1018.0018.102.63-
Sep 19, 202418.3018.3018.3018.302.66-
Sep 18, 202417.9017.9017.9017.902.60-
Sep 17, 202418.2018.3017.9017.902.6010
Sep 16, 202418.0018.0018.0018.002.62-
Sep 13, 202417.9017.9017.9017.902.60-
Sep 12, 202417.8017.8017.8017.802.59-
Sep 11, 202417.8017.8017.7017.802.5948
Sep 10, 202417.8018.1017.8017.802.59300
Sep 9, 202417.3017.3017.3017.302.51-
Sep 6, 202417.3017.3017.2017.202.5071
Sep 5, 202417.0017.0016.6016.602.41250
Sep 4, 202415.6015.7015.6015.702.28-
Sep 3, 202415.5015.5015.5015.502.2594
Sep 2, 202415.6015.9015.6015.902.3130
Aug 30, 202415.6016.2015.5015.502.2525
Aug 29, 202415.2015.8015.2015.202.211
Aug 28, 202415.1015.1015.1015.102.19-
Aug 27, 202414.9015.1014.9015.102.19-
Aug 26, 202415.2015.2015.2015.202.21-
Aug 23, 202415.0015.1015.0015.102.19-
Aug 22, 202414.8014.8014.4014.402.09-
Aug 21, 202414.4014.5014.4014.502.11-
Aug 20, 202414.5014.5014.3014.302.08-
Aug 19, 202414.4014.4014.3014.302.08-
Aug 16, 202414.1014.1014.1014.102.05-
Aug 15, 202413.8013.8013.8013.802.01-
Aug 14, 202413.6013.6013.5013.501.96-
Aug 13, 202413.7013.7013.7013.701.99-
Aug 12, 202413.8013.8013.8013.802.01-
Aug 9, 202413.8013.8013.7013.701.99-
Aug 8, 202414.2014.2014.2014.202.06-
Aug 7, 202414.3014.3013.6013.601.98-
Aug 6, 202412.8012.9012.8012.901.87-
Aug 5, 202411.4011.4011.4011.401.66-
Aug 2, 202413.2013.2013.2013.201.9250
Aug 1, 202414.0014.1014.0014.102.05-
Jul 31, 202414.7014.7014.7014.702.14300
Jul 30, 202414.1014.1013.4013.401.95-
Jul 29, 202414.2014.2014.2014.202.06-
Jul 26, 202414.1014.1014.1014.102.05-
Jul 25, 202414.5014.5014.3014.302.08-
Jul 24, 202414.4014.5014.4014.502.11-
Jul 23, 202414.3014.4014.3014.402.09-
Jul 22, 202413.9013.9013.9013.902.02-
Jul 19, 202414.0014.0014.0014.002.03-
Jul 18, 202414.1014.1014.1014.102.05-
Jul 17, 202414.1014.2014.1014.202.06-
Jul 16, 202413.9013.9013.9013.902.02-
Jul 15, 202414.1014.1014.1014.102.05-
Jul 12, 202414.0014.1014.0014.102.05-
Jul 11, 202413.9014.2013.9014.202.06-
Jul 10, 202414.0014.0014.0014.002.0352
Jul 9, 202413.8014.1013.8013.802.01300
Jul 8, 202413.8013.8013.8013.802.01-
Jul 5, 202413.9013.9013.9013.902.02-
Jul 4, 202413.7013.7013.7013.701.99-
Jul 3, 202413.5013.5013.4013.401.951
Jul 2, 202413.5013.5013.5013.501.96-
Jul 1, 202413.6013.6013.6013.601.98-
Jun 28, 202413.5014.0013.5013.501.9671
Jun 27, 202413.7013.7013.6013.601.98-
Jun 26, 202413.6013.9013.6013.902.02-
Jun 25, 202413.5013.5013.5013.501.96-
Jun 24, 202412.9012.9012.9012.901.87-
Jun 21, 202413.1013.1013.1013.101.90-
Jun 20, 202413.4013.4013.3013.301.93-
Jun 19, 202413.5013.5013.4013.401.95-
Jun 18, 202413.8013.8013.8013.802.01-
Jun 17, 202413.8013.8013.7013.701.99-
Jun 14, 202413.7013.8013.7013.802.01199
Jun 13, 202413.1013.2013.1013.201.92-
Jun 12, 202413.4013.4013.4013.401.95-
Jun 11, 202413.4013.5013.4013.501.9655
Jun 10, 202413.4013.4013.4013.401.95-
Jun 7, 202413.4013.4013.4013.401.95-
Jun 6, 202413.0013.1013.0013.101.9074
Jun 5, 202413.2013.2013.2013.201.92-
Jun 4, 202413.1013.2013.1013.201.92-
Jun 3, 202412.7012.7012.7012.701.85-
May 31, 202412.7012.8012.6012.601.839,609
May 30, 202412.4012.4012.4012.401.80-
May 29, 202412.0012.0012.0012.001.74-
May 28, 202412.5013.0012.5012.501.821
May 27, 202412.6012.6012.6012.601.836
May 24, 202412.6012.6012.6012.601.83-
May 23, 202412.7012.7012.7012.701.85-
May 22, 202412.7012.7012.7012.701.85-
May 21, 202413.0013.4013.0013.001.8912
May 20, 202413.5013.5013.5013.501.96-
May 17, 202413.1013.1013.1013.101.90210
May 16, 202413.4013.4013.4013.401.95-
May 15, 202413.4013.4013.4013.401.95100
May 14, 202413.8013.8013.8013.802.01-
May 13, 202413.4013.8013.4013.802.015
May 10, 202412.6013.1012.6013.101.906
May 9, 202412.1012.1012.1012.101.76-
May 8, 202412.0012.0012.0012.001.74-
May 7, 202412.3012.3012.2012.201.77-
May 6, 202412.2012.2012.2012.201.77-
May 3, 202412.3012.3012.2012.201.77-
May 2, 202412.1012.7012.1012.701.852
Apr 30, 202412.0012.0012.0012.001.74-
Apr 29, 202412.2012.2012.1012.101.76300
Apr 26, 202411.7011.7011.7011.701.70-
Apr 25, 202411.8011.8011.8011.801.71-
Apr 24, 202411.9011.9011.9011.901.73-
Apr 23, 202411.8011.8011.8011.801.71-
Apr 22, 202411.9011.9011.9011.901.73-

Related Tickers

9766.T Konami Group Corporation
19,815.00
-0.30%
 
9697.T Capcom Co., Ltd.
3,891.00
+0.78%
 
7974.T Nintendo Co., Ltd.
10,435.00
+2.56%
 
NTDOY Nintendo Co., Ltd.
18.19
+1.28%