Sega Sammy Holdings Inc Historical Data - RYU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Sega Sammy Holdings Inc (RYU)
Sega Sammy Holdings Inc (RYU) Historical

Sega Sammy Holdings Inc (RYU)

17.70

-0.30

(-1.67%)

Closed March 12 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741728420	17.8	-0.2	-1.11	17.8	17.8	17.5	2305
1741642020	18	0	0.00	18	18	18	0
1741382820	18	0	0.00	18	18	18	0
1741296420	18	-0.4	-2.17	18	18	18	5
1741210020	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1741123620	18.399999	-0.1	-0.54	18.3	18.399999	18.3	798
1741037220	18.5	0.3	1.65	18.8	18.8	18.3	177
1740778020	18.2	-0.9	-4.71	18.7	18.7	18.2	15
1740691620	19.1	0.3	1.60	19.1	19.1	19.1	15
1740605220	18.8	0.7	3.87	18.5	18.8	18.5	352
1740518820	18.1	-0.4	-2.16	18.399999	18.399999	18.1	21
1740432420	18.5	-0.6	-3.14	18.5	18.5	18.5	10
1740173220	19.1	0	0.00	19.1	19.1	19.1	0
1740086820	19.1	0	0.00	19.1	19.1	19.1	0
1740000420	19.1	0.1	0.53	19.1	19.1	19.1	53
1739914020	19	-0.1	-0.52	18.899999	19	18.899999	30
1739827620	19.1	0.4	2.14	19	19.1	19	11
1739568420	18.7	0	0.00	18.7	18.7	18.7	0
1739482020	18.7	0.2	1.08	18.7	18.7	18.7	146
1739395620	18.5	-0.9	-4.64	18.5	18.5	18.5	110
1739309220	19.399999	0.2	1.04	19.399999	19.399999	19.399999	50
1739222820	19.2	-1	-4.95	19.5	19.5	19	296
1738963620	20.2	-0.4	-1.94	20.399999	20.399999	20	82
1738877220	20.6	0.2	0.98	20.8	20.8	20.6	210
1738790820	20.399999	1.2	6.25	20.399999	20.399999	20.399999	45
1738704420	19.2	0	0.00	19.2	19.2	19.2	22
1738618020	19.2	0.1	0.52	19.1	19.2	19.1	122
1738358820	19.1	0	0.00	19.1	19.1	19.1	0
1738272420	19.1	0.9	4.95	19.1	19.1	19.1	26
1738186020	18.2	-0.1	-0.55	17.899999	18.2	17.899999	347
1738099620	18.3	0.7	3.98	18.3	18.3	18.3	1
1738013220	17.6	0	0.00	17.6	17.6	17.6	0
1737754020	17.6	0	0.00	17.6	17.6	17.6	0
1737667620	17.6	0.2	1.15	17.2	17.6	17.2	703
1737581220	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1737494820	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1737408420	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1737149220	17.399999	-0.4	-2.25	17.3	17.399999	17.3	138
1737062820	17.8	0	0.00	17.8	17.8	17.8	0
1736976420	17.8	0.6	3.49	17.8	17.8	17.8	19
1736890020	17.2	-0.8	-4.44	17.2	17.2	17.2	260
1736803620	18	0.4	2.27	18	18	18	8
1736544420	17.6	-1.3	-6.88	17.399999	17.6	17.399999	83
1736458020	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1736371620	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1736285220	18.899999	-0.2	-1.05	18.5	18.899999	18.5	23
1736198820	19.1	0.7	3.80	19.2	19.2	18.6	12
1735939620	18.399999	-0.3	-1.60	18.6	18.6	18.399999	43
1735853220	18.7	0.1	0.54	18.6	18.7	18.6	10
1735594020	18.6	0.1	0.54	18	18.6	18	870
1735334820	18.5	2	12.12	18.8	19.1	18.5	966
1734989220	16.5	0.3	1.85	16.5	16.5	16.5	12
1734730020	16.2	0	0.00	16.2	16.2	16.2	0
1734643620	16.2	-0.2	-1.22	16.2	16.2	16.2	200
1734557220	16.399999	-0.1	-0.61	16.399999	16.399999	16.399999	15
1734470820	16.5	0.1	0.61	16.5	16.5	16.5	29
1734384420	16.399999	0.1	0.61	16.399999	16.399999	16.399999	2
1734125220	16.3	0	0.00	16.3	16.3	16.3	0
1734038820	16.3	0.3	1.88	16.3	16.3	16.3	5

Xtrackers MSCI USA Swap ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions