OTC Markets OTCPK - Delayed Quote USD
Sega Sammy Holdings Inc. (SGAMY)
5.05
-0.08
(-1.56%)
At close: May 7 at 2:39:33 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 7, 2025 | 4.81 | 5.05 | 4.81 | 5.05 | 5.05 | 300 |
| May 6, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 200 |
| May 5, 2025 | 4.71 | 5.40 | 4.71 | 5.10 | 5.10 | 11,300 |
| May 2, 2025 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 800 |
| May 1, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 900 |
| Apr 30, 2025 | 5.11 | 5.19 | 5.11 | 5.18 | 5.18 | 45,700 |
| Apr 29, 2025 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 2,400 |
| Apr 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1,200 |
| Apr 25, 2025 | 4.67 | 4.90 | 4.67 | 4.90 | 4.90 | 600 |
| Apr 24, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 400 |
| Apr 23, 2025 | 4.81 | 4.98 | 4.81 | 4.98 | 4.98 | 2,300 |
| Apr 22, 2025 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | 13,300 |
| Apr 21, 2025 | 4.71 | 4.91 | 4.71 | 4.91 | 4.91 | 4,600 |
| Apr 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2,200 |
| Apr 16, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 400 |
| Apr 15, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 300 |
| Apr 14, 2025 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | 2,400 |
| Apr 11, 2025 | 4.80 | 4.90 | 4.78 | 4.78 | 4.78 | 1,900 |
| Apr 10, 2025 | 4.66 | 4.90 | 4.62 | 4.76 | 4.76 | 1,600 |
| Apr 9, 2025 | 4.59 | 4.85 | 4.59 | 4.85 | 4.85 | 800 |
| Apr 8, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 300 |
| Apr 7, 2025 | 4.24 | 4.66 | 4.24 | 4.66 | 4.66 | 2,800 |
| Apr 4, 2025 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | 1,200 |
| Apr 3, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 800 |
| Apr 2, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 4,200 |
| Apr 1, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Mar 31, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 900 |
| Mar 28, 2025 | 4.89 | 4.89 | 4.83 | 4.83 | 4.83 | 2,300 |
| Mar 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Mar 26, 2025 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | 400 |
| Mar 25, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 700 |
| Mar 24, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 500 |
| Mar 21, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | 600 |
| Mar 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Mar 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 400 |
| Mar 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 300 |
| Mar 17, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Mar 14, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 500 |
| Mar 13, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 300 |
| Mar 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1,300 |
| Mar 11, 2025 | 4.75 | 4.75 | 4.70 | 4.73 | 4.73 | 2,400 |
| Mar 10, 2025 | 4.95 | 4.95 | 4.80 | 4.85 | 4.85 | 2,300 |
| Mar 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Mar 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Mar 5, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | 1,000 |
| Mar 4, 2025 | 4.71 | 4.79 | 4.71 | 4.79 | 4.79 | 300 |
| Mar 3, 2025 | 4.85 | 4.93 | 4.70 | 4.78 | 4.78 | 6,900 |
| Feb 28, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 500 |
| Feb 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1,300 |
| Feb 26, 2025 | 4.95 | 4.95 | 4.86 | 4.94 | 4.94 | 1,800 |
| Feb 25, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Feb 24, 2025 | 4.92 | 4.92 | 4.72 | 4.72 | 4.72 | 2,800 |
| Feb 21, 2025 | 4.99 | 4.99 | 4.74 | 4.74 | 4.74 | 1,100 |
| Feb 20, 2025 | 5.07 | 5.07 | 4.79 | 4.80 | 4.80 | 3,000 |
| Feb 19, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 700 |
| Feb 18, 2025 | 5.14 | 5.14 | 4.95 | 4.95 | 4.95 | 1,600 |
| Feb 14, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Feb 13, 2025 | 4.75 | 4.89 | 4.75 | 4.89 | 4.89 | 800 |
| Feb 12, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Feb 11, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 1,400 |
| Feb 10, 2025 | 5.10 | 5.10 | 4.93 | 4.93 | 4.93 | 1,500 |
| Feb 7, 2025 | 5.35 | 5.38 | 5.20 | 5.20 | 5.20 | 11,500 |
| Feb 6, 2025 | 5.25 | 5.45 | 5.16 | 5.29 | 5.29 | 4,000 |
| Feb 5, 2025 | 5.15 | 5.22 | 5.15 | 5.20 | 5.20 | 33,500 |
| Feb 4, 2025 | 4.91 | 4.95 | 4.91 | 4.95 | 4.95 | 600 |
| Feb 3, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Jan 31, 2025 | 4.85 | 4.85 | 4.81 | 4.81 | 4.81 | 400 |
| Jan 30, 2025 | 4.80 | 4.91 | 4.80 | 4.85 | 4.85 | 10,100 |
| Jan 29, 2025 | 4.73 | 4.73 | 4.64 | 4.64 | 4.64 | 700 |
| Jan 28, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 800 |
| Jan 27, 2025 | 4.43 | 4.79 | 4.43 | 4.54 | 4.54 | 1,500 |
| Jan 24, 2025 | 4.51 | 4.63 | 4.51 | 4.54 | 4.54 | 800 |
| Jan 23, 2025 | 4.70 | 4.70 | 4.58 | 4.67 | 4.67 | 2,800 |
| Jan 22, 2025 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | 1,400 |
| Jan 21, 2025 | 4.42 | 4.78 | 4.42 | 4.54 | 4.54 | 2,900 |
| Jan 17, 2025 | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | 600 |
| Jan 16, 2025 | 4.60 | 4.65 | 4.43 | 4.65 | 4.65 | 900 |
| Jan 15, 2025 | 4.49 | 4.60 | 4.49 | 4.60 | 4.60 | 3,000 |
| Jan 14, 2025 | 4.67 | 4.67 | 4.46 | 4.46 | 4.46 | 700 |
| Jan 13, 2025 | 4.57 | 4.57 | 4.50 | 4.51 | 4.51 | 1,500 |
| Jan 10, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Jan 8, 2025 | 4.60 | 4.85 | 4.60 | 4.85 | 4.85 | 1,900 |
| Jan 7, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Jan 6, 2025 | 4.76 | 4.89 | 4.76 | 4.89 | 4.89 | 3,900 |
| Jan 3, 2025 | 5.01 | 5.01 | 4.71 | 4.85 | 4.85 | 2,000 |
| Jan 2, 2025 | 4.85 | 4.85 | 4.70 | 4.82 | 4.82 | 4,600 |
| Dec 31, 2024 | 4.88 | 4.88 | 4.56 | 4.76 | 4.76 | 6,100 |
| Dec 30, 2024 | 5.05 | 5.05 | 4.75 | 4.75 | 4.75 | 2,500 |
| Dec 27, 2024 | 4.95 | 4.95 | 4.78 | 4.86 | 4.86 | 10,800 |
| Dec 26, 2024 | 4.98 | 4.98 | 4.75 | 4.75 | 4.75 | 2,600 |
| Dec 24, 2024 | 4.40 | 4.75 | 4.36 | 4.75 | 4.75 | 4,900 |
| Dec 23, 2024 | 4.23 | 4.27 | 4.07 | 4.22 | 4.22 | 3,700 |
| Dec 20, 2024 | 4.25 | 4.27 | 4.18 | 4.27 | 4.27 | 1,200 |
| Dec 19, 2024 | 4.16 | 4.21 | 4.16 | 4.17 | 4.17 | 1,600 |
| Dec 18, 2024 | 4.42 | 4.42 | 4.20 | 4.20 | 4.20 | 4,400 |
| Dec 17, 2024 | 4.43 | 4.43 | 4.24 | 4.33 | 4.33 | 4,400 |
| Dec 16, 2024 | 4.41 | 4.41 | 4.22 | 4.22 | 4.22 | 1,800 |
| Dec 13, 2024 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | 800 |
| Dec 12, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 300 |
| Dec 11, 2024 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 2,700 |
| Dec 10, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 100 |
| Dec 9, 2024 | 4.32 | 4.49 | 4.26 | 4.39 | 4.39 | 1,100 |
| Dec 6, 2024 | 4.32 | 4.45 | 4.32 | 4.45 | 4.45 | 1,400 |
| Dec 5, 2024 | 4.08 | 4.41 | 4.08 | 4.41 | 4.41 | 2,800 |
| Dec 4, 2024 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | 400 |
| Dec 3, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Dec 2, 2024 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | 1,500 |
| Nov 29, 2024 | 4.34 | 4.34 | 4.21 | 4.21 | 4.21 | 400 |
| Nov 27, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 600 |
| Nov 26, 2024 | 4.29 | 4.36 | 4.28 | 4.36 | 4.36 | 11,200 |
| Nov 25, 2024 | 4.39 | 4.39 | 4.24 | 4.39 | 4.39 | 1,900 |
| Nov 22, 2024 | 4.43 | 4.43 | 4.21 | 4.42 | 4.42 | 2,700 |
| Nov 21, 2024 | 4.25 | 4.26 | 4.21 | 4.24 | 4.24 | 7,700 |
| Nov 20, 2024 | 4.29 | 4.29 | 4.19 | 4.21 | 4.21 | 3,800 |
| Nov 19, 2024 | 4.37 | 4.37 | 4.23 | 4.26 | 4.26 | 1,100 |
| Nov 18, 2024 | 4.37 | 4.47 | 4.36 | 4.36 | 4.36 | 1,600 |
| Nov 15, 2024 | 4.29 | 4.36 | 4.21 | 4.23 | 4.23 | 2,100 |
| Nov 14, 2024 | 4.00 | 4.16 | 4.00 | 4.09 | 4.09 | 3,100 |
| Nov 13, 2024 | 4.13 | 4.47 | 4.13 | 4.35 | 4.35 | 8,800 |
| Nov 12, 2024 | 4.71 | 4.71 | 4.50 | 4.51 | 4.51 | 5,600 |
| Nov 11, 2024 | 4.40 | 4.67 | 4.40 | 4.67 | 4.67 | 2,800 |
| Nov 8, 2024 | 4.49 | 4.71 | 4.49 | 4.71 | 4.71 | 3,100 |
| Nov 7, 2024 | 4.95 | 4.95 | 4.58 | 4.65 | 4.65 | 14,200 |
| Nov 6, 2024 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 4,100 |
| Nov 5, 2024 | 4.58 | 4.80 | 4.58 | 4.80 | 4.80 | 1,000 |
| Nov 4, 2024 | 4.61 | 4.78 | 4.61 | 4.78 | 4.78 | 600 |
| Nov 1, 2024 | 4.51 | 4.83 | 4.51 | 4.83 | 4.83 | 4,000 |
| Oct 31, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 300 |
| Oct 30, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2,600 |
| Oct 29, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 200 |
| Oct 28, 2024 | 4.77 | 4.79 | 4.74 | 4.74 | 4.74 | 1,700 |
| Oct 25, 2024 | 4.50 | 4.67 | 4.50 | 4.55 | 4.55 | 1,100 |
| Oct 24, 2024 | 4.56 | 4.73 | 4.56 | 4.60 | 4.60 | 101,600 |
| Oct 23, 2024 | 4.85 | 4.85 | 4.63 | 4.71 | 4.71 | 97,000 |
| Oct 22, 2024 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 1,400 |
| Oct 21, 2024 | 5.00 | 5.00 | 4.71 | 4.73 | 4.73 | 1,100 |
| Oct 18, 2024 | 5.10 | 5.10 | 4.91 | 4.91 | 4.91 | 12,000 |
| Oct 17, 2024 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | 6,800 |
| Oct 16, 2024 | 4.98 | 5.09 | 4.87 | 4.99 | 4.99 | 18,700 |
| Oct 15, 2024 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 7,000 |
| Oct 14, 2024 | 5.03 | 5.09 | 5.00 | 5.08 | 5.08 | 3,800 |
| Oct 11, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 800 |
| Oct 10, 2024 | 4.92 | 5.04 | 4.92 | 4.98 | 4.98 | 19,000 |
| Oct 9, 2024 | 5.12 | 5.12 | 4.99 | 4.99 | 4.99 | 3,800 |
| Oct 8, 2024 | 5.02 | 5.19 | 5.02 | 5.17 | 5.17 | 3,500 |
| Oct 7, 2024 | 4.85 | 4.93 | 4.85 | 4.88 | 4.88 | 5,100 |
| Oct 4, 2024 | 5.00 | 5.00 | 4.77 | 4.87 | 4.87 | 1,700 |
| Oct 3, 2024 | 4.72 | 5.01 | 4.72 | 4.86 | 4.86 | 2,400 |
| Oct 2, 2024 | 4.92 | 5.04 | 4.80 | 4.88 | 4.88 | 4,300 |
| Oct 1, 2024 | 4.86 | 5.01 | 4.83 | 4.97 | 4.97 | 5,500 |
| Sep 30, 2024 | 5.22 | 5.22 | 4.82 | 4.86 | 4.86 | 2,100 |
| Sep 27, 2024 | 4.82 | 5.03 | 4.82 | 4.98 | 4.98 | 3,100 |
| Sep 26, 2024 | 4.92 | 5.16 | 4.92 | 5.16 | 5.16 | 1,900 |
| Sep 25, 2024 | 4.87 | 5.12 | 4.87 | 5.12 | 5.12 | 2,000 |
| Sep 24, 2024 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | 1,100 |
| Sep 23, 2024 | 4.83 | 5.09 | 4.83 | 5.09 | 5.09 | 1,200 |
| Sep 20, 2024 | 4.98 | 5.05 | 4.96 | 5.00 | 5.00 | 4,100 |
| Sep 19, 2024 | 5.31 | 5.36 | 5.01 | 5.15 | 5.15 | 4,800 |
| Sep 18, 2024 | 5.16 | 5.16 | 5.13 | 5.16 | 5.16 | 3,400 |
| Sep 17, 2024 | 5.10 | 5.10 | 5.00 | 5.07 | 5.07 | 1,400 |
| Sep 16, 2024 | 5.06 | 5.06 | 4.79 | 4.95 | 4.95 | 3,400 |
| Sep 13, 2024 | 5.16 | 5.16 | 4.97 | 4.98 | 4.98 | 15,800 |
| Sep 12, 2024 | 4.92 | 5.00 | 4.92 | 4.99 | 4.99 | 1,700 |
| Sep 11, 2024 | 4.90 | 4.93 | 4.90 | 4.91 | 4.91 | 1,500 |
| Sep 10, 2024 | 4.98 | 5.00 | 4.90 | 4.93 | 4.93 | 3,700 |
| Sep 9, 2024 | 4.88 | 4.98 | 4.80 | 4.87 | 4.87 | 12,200 |
| Sep 6, 2024 | 4.71 | 4.80 | 4.68 | 4.68 | 4.68 | 9,700 |
| Sep 5, 2024 | 4.61 | 4.76 | 4.61 | 4.74 | 4.74 | 79,200 |
| Sep 4, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 300 |
| Sep 3, 2024 | 4.26 | 4.47 | 4.26 | 4.31 | 4.31 | 10,900 |
| Aug 30, 2024 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | 1,300 |
| Aug 29, 2024 | 4.24 | 4.34 | 4.24 | 4.25 | 4.25 | 7,400 |
| Aug 28, 2024 | 4.44 | 4.44 | 4.27 | 4.27 | 4.27 | 1,500 |
| Aug 27, 2024 | 4.47 | 4.47 | 4.23 | 4.23 | 4.23 | 1,900 |
| Aug 26, 2024 | 4.20 | 4.44 | 4.18 | 4.38 | 4.38 | 2,500 |
| Aug 23, 2024 | 4.20 | 4.23 | 4.19 | 4.23 | 4.23 | 9,400 |
| Aug 22, 2024 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | 11,300 |
| Aug 21, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 300 |
| Aug 20, 2024 | 4.20 | 4.20 | 3.95 | 3.95 | 3.95 | 3,700 |
| Aug 19, 2024 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 9,400 |
| Aug 16, 2024 | 3.92 | 3.95 | 3.89 | 3.92 | 3.92 | 5,300 |
| Aug 15, 2024 | 3.84 | 3.86 | 3.84 | 3.85 | 3.85 | 2,600 |
| Aug 14, 2024 | 3.89 | 3.89 | 3.81 | 3.83 | 3.83 | 2,400 |
| Aug 13, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 900 |
| Aug 12, 2024 | 3.74 | 3.87 | 3.74 | 3.81 | 3.81 | 2,200 |
| Aug 9, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 500 |
| Aug 8, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 700 |
| Aug 7, 2024 | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | 13,500 |
| Aug 6, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1,300 |
| Aug 5, 2024 | 3.25 | 3.44 | 3.25 | 3.44 | 3.44 | 21,700 |
| Aug 2, 2024 | 3.78 | 3.78 | 3.55 | 3.60 | 3.60 | 15,200 |
| Aug 1, 2024 | 4.02 | 4.02 | 3.76 | 3.79 | 3.79 | 2,500 |
| Jul 31, 2024 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | 4,200 |
| Jul 30, 2024 | 4.02 | 4.02 | 3.90 | 3.90 | 3.90 | 2,000 |
| Jul 29, 2024 | 3.80 | 3.93 | 3.80 | 3.91 | 3.91 | 4,100 |
| Jul 26, 2024 | 4.07 | 4.07 | 3.85 | 3.95 | 3.95 | 3,400 |
| Jul 25, 2024 | 4.10 | 4.10 | 3.93 | 3.93 | 3.93 | 2,000 |
| Jul 24, 2024 | 3.91 | 3.97 | 3.91 | 3.91 | 3.91 | 4,700 |
| Jul 23, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 400 |
| Jul 22, 2024 | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | 1,100 |
| Jul 19, 2024 | 3.88 | 3.88 | 3.79 | 3.87 | 3.87 | 2,300 |
| Jul 18, 2024 | 3.87 | 3.88 | 3.84 | 3.84 | 3.84 | 58,400 |
| Jul 17, 2024 | 3.83 | 3.91 | 3.83 | 3.83 | 3.83 | 85,200 |
| Jul 16, 2024 | 3.96 | 3.96 | 3.81 | 3.84 | 3.84 | 2,600 |
| Jul 15, 2024 | 3.88 | 3.99 | 3.88 | 3.96 | 3.96 | 139,900 |
| Jul 12, 2024 | 3.89 | 3.96 | 3.88 | 3.89 | 3.89 | 34,100 |
| Jul 11, 2024 | 3.89 | 3.89 | 3.80 | 3.89 | 3.89 | 6,200 |
| Jul 10, 2024 | 3.81 | 3.89 | 3.81 | 3.89 | 3.89 | 4,000 |
| Jul 9, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1,500 |
| Jul 8, 2024 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 3,700 |
| Jul 5, 2024 | 3.75 | 3.88 | 3.71 | 3.82 | 3.82 | 8,000 |
| Jul 3, 2024 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | 3,500 |
| Jul 2, 2024 | 3.65 | 3.69 | 3.56 | 3.66 | 3.66 | 9,900 |
| Jul 1, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 300 |
| Jun 28, 2024 | 3.75 | 3.75 | 3.65 | 3.69 | 3.69 | 2,700 |
| Jun 27, 2024 | 3.75 | 3.75 | 3.62 | 3.64 | 3.64 | 1,200 |
| Jun 26, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 500 |
| Jun 25, 2024 | 3.62 | 3.79 | 3.62 | 3.75 | 3.75 | 3,400 |
| Jun 24, 2024 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | 1,400 |
| Jun 21, 2024 | 3.60 | 3.71 | 3.52 | 3.57 | 3.57 | 3,900 |
| Jun 20, 2024 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 1,300 |
| Jun 18, 2024 | 3.82 | 3.82 | 3.70 | 3.76 | 3.76 | 2,700 |
| Jun 17, 2024 | 3.64 | 3.79 | 3.64 | 3.64 | 3.64 | 2,900 |
| Jun 14, 2024 | 3.88 | 3.88 | 3.69 | 3.71 | 3.71 | 15,700 |
| Jun 13, 2024 | 3.60 | 3.66 | 3.60 | 3.60 | 3.60 | 1,700 |
| Jun 12, 2024 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | 2,500 |
| Jun 11, 2024 | 3.62 | 3.69 | 3.62 | 3.66 | 3.66 | 1,100 |
| Jun 10, 2024 | 3.68 | 3.68 | 3.64 | 3.68 | 3.68 | 4,300 |
| Jun 7, 2024 | 3.67 | 3.70 | 3.65 | 3.70 | 3.70 | 2,500 |
| Jun 6, 2024 | 3.72 | 3.80 | 3.59 | 3.69 | 3.69 | 3,200 |
| Jun 5, 2024 | 3.75 | 3.75 | 3.54 | 3.55 | 3.55 | 5,800 |
| Jun 4, 2024 | 3.70 | 3.70 | 3.50 | 3.58 | 3.58 | 1,100 |
| Jun 3, 2024 | 3.61 | 3.61 | 3.40 | 3.56 | 3.56 | 1,100 |
| May 31, 2024 | 3.60 | 3.60 | 3.45 | 3.53 | 3.53 | 14,100 |
| May 30, 2024 | 3.37 | 3.47 | 3.36 | 3.43 | 3.43 | 3,900 |
| May 29, 2024 | 3.48 | 3.48 | 3.31 | 3.31 | 3.31 | 12,300 |
| May 28, 2024 | 3.50 | 3.60 | 3.48 | 3.50 | 3.50 | 13,100 |
| May 24, 2024 | 3.65 | 3.65 | 3.50 | 3.50 | 3.50 | 5,100 |
| May 23, 2024 | 3.69 | 3.69 | 3.50 | 3.57 | 3.57 | 2,900 |
| May 22, 2024 | 3.69 | 3.69 | 3.51 | 3.55 | 3.55 | 4,600 |
| May 21, 2024 | 3.76 | 3.76 | 3.62 | 3.73 | 3.73 | 13,600 |
| May 20, 2024 | 3.78 | 3.78 | 3.61 | 3.68 | 3.68 | 2,300 |
| May 17, 2024 | 3.90 | 3.90 | 3.50 | 3.60 | 3.60 | 4,500 |
| May 16, 2024 | 3.81 | 3.85 | 3.57 | 3.74 | 3.74 | 2,500 |
| May 15, 2024 | 3.73 | 3.74 | 3.65 | 3.73 | 3.73 | 7,500 |
| May 14, 2024 | 3.74 | 3.83 | 3.74 | 3.80 | 3.80 | 8,500 |
| May 13, 2024 | 3.61 | 3.69 | 3.58 | 3.66 | 3.66 | 8,000 |
| May 10, 2024 | 3.43 | 3.54 | 3.43 | 3.50 | 3.50 | 14,100 |
| May 9, 2024 | 3.43 | 3.43 | 3.29 | 3.34 | 3.34 | 3,100 |
| May 8, 2024 | 3.43 | 3.43 | 3.30 | 3.30 | 3.30 | 900 |
Related Tickers
SQNXF Square Enix Holdings Co., Ltd.
58.25
0.00%
SQNNY Square Enix Holdings Co., Ltd.
29.86
-6.34%
CCOEY Capcom Co., Ltd.
14.45
-0.28%
CPK.F Capcom Co., Ltd.
25.40
+0.51%
UBSFY Ubisoft Entertainment SA
2.4700
+1.65%
CCOEF Capcom Co., Ltd.
27.18
0.00%
EI4.SG Square Enix Holdings Co Ltd
51.10
-0.78%
UEN.F Ubisoft Entertainment SA
10.65
-4.57%
NTO.F Nintendo Co., Ltd.
75.18
+0.11%
7CD.F CD Projekt S.A.
57.10
-0.97%