UK markets open in 2 hours 46 minutes
NIKKEI 225
38,773.27 +537.20 (+1.40%) HANG SENG
18,422.61 -155.69 (-0.84%) CRUDE OIL
78.71 +0.23 (+0.29%) GOLD FUTURES
2,332.70 +1.50 (+0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,372.94 -465.04 (-0.91%)
Sega Sammy Holdings Inc. (RYU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:13AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 03 May 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - |
| 02 May 2024 | 12.10 | 12.70 | 12.10 | 12.70 | 12.70 | 2 |
| 30 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 29 Apr 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 300 |
| 26 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 25 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 24 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 23 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 22 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 19 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 18 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 17 Apr 2024 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | 50 |
| 16 Apr 2024 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - |
| 15 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 12 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 11 Apr 2024 | 11.70 | 12.10 | 11.70 | 11.70 | 11.70 | 530 |
| 10 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 09 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 08 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 800 |
| 05 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 04 Apr 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - |
| 03 Apr 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - |
| 02 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 28 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 28 Mar 2024 | 24 Dividend | |||||
| 27 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -12.80 | - |
| 26 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -12.69 | - |
| 25 Mar 2024 | 11.20 | 11.50 | 11.00 | 11.00 | -12.57 | 36 |
| 22 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -12.80 | 1 |
| 21 Mar 2024 | 11.20 | 11.30 | 11.20 | 11.30 | -12.91 | - |
| 20 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -12.91 | - |
| 19 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -13.03 | - |
| 18 Mar 2024 | 11.40 | 11.80 | 11.40 | 11.80 | -13.49 | 5 |
| 15 Mar 2024 | 11.20 | 11.60 | 11.10 | 11.10 | -12.69 | 20 |
| 14 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -12.57 | - |
| 13 Mar 2024 | 11.00 | 11.10 | 11.00 | 11.10 | -12.69 | 3 |
| 12 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -12.57 | - |
| 11 Mar 2024 | 11.10 | 11.10 | 11.00 | 11.00 | -12.57 | 1 |
| 08 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -12.57 | - |
| 07 Mar 2024 | 11.00 | 11.10 | 11.00 | 11.10 | -12.69 | 80 |
| 06 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -12.57 | - |
| 05 Mar 2024 | 11.00 | 11.20 | 11.00 | 11.00 | -12.57 | 45 |
| 04 Mar 2024 | 11.10 | 11.60 | 11.10 | 11.60 | -13.26 | 304 |
| 01 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -12.91 | - |
| 29 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -12.80 | - |
| 28 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -12.69 | - |
| 27 Feb 2024 | 11.00 | 11.20 | 11.00 | 11.20 | -12.80 | - |
| 26 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -12.80 | - |
| 23 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -12.69 | - |
| 22 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -12.69 | - |
| 21 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -12.57 | - |
| 20 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -12.57 | - |
| 19 Feb 2024 | 10.80 | 11.20 | 10.80 | 11.20 | -12.80 | 70 |
| 16 Feb 2024 | 10.50 | 11.00 | 10.50 | 10.50 | -12.00 | 125 |
| 15 Feb 2024 | 10.80 | 10.80 | 10.40 | 10.40 | -11.89 | 30 |
| 14 Feb 2024 | 11.00 | 11.50 | 11.00 | 11.00 | -12.57 | 7 |
| 13 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -13.26 | 300 |
| 12 Feb 2024 | 11.60 | 12.20 | 11.60 | 12.20 | -13.94 | 12 |
| 09 Feb 2024 | 12.00 | 12.10 | 12.00 | 12.00 | -13.71 | 40 |
| 08 Feb 2024 | 13.60 | 13.60 | 13.10 | 13.10 | -14.97 | 50 |
| 07 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -15.31 | - |
| 06 Feb 2024 | 13.70 | 13.80 | 13.70 | 13.80 | -15.77 | 54 |
| 05 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -15.54 | - |
| 02 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -15.43 | - |
| 01 Feb 2024 | 13.00 | 13.70 | 13.00 | 13.00 | -14.86 | 7 |
| 31 Jan 2024 | 13.30 | 13.40 | 13.30 | 13.40 | -15.31 | - |
| 30 Jan 2024 | 13.50 | 13.60 | 13.20 | 13.20 | -15.09 | 13 |
| 29 Jan 2024 | 13.20 | 13.30 | 13.20 | 13.30 | -15.20 | - |
| 26 Jan 2024 | 13.00 | 13.00 | 12.90 | 12.90 | -14.74 | - |
| 25 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -14.97 | - |
| 24 Jan 2024 | 13.10 | 13.60 | 13.10 | 13.10 | -14.97 | 130 |
| 23 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -14.97 | 6 |
| 22 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -14.74 | - |
| 19 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -14.74 | - |
| 18 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -14.74 | - |
| 17 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -14.74 | - |
| 16 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | -15.20 | - |
| 15 Jan 2024 | 13.40 | 13.60 | 13.10 | 13.10 | -14.97 | 134 |
| 12 Jan 2024 | 13.50 | 13.60 | 13.20 | 13.20 | -15.09 | 40 |
| 11 Jan 2024 | 13.20 | 13.90 | 13.20 | 13.20 | -15.09 | 847 |
| 10 Jan 2024 | 13.70 | 13.90 | 13.70 | 13.70 | -15.66 | 144 |
| 09 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -14.51 | - |
| 08 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -14.29 | - |
| 05 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -14.29 | - |
| 04 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -15.09 | 500 |
| 03 Jan 2024 | 12.30 | 12.30 | 12.20 | 12.20 | -13.94 | - |
| 02 Jan 2024 | 12.70 | 12.70 | 12.30 | 12.30 | -14.06 | 80 |
| 29 Dec 2023 | 12.20 | 12.20 | 12.20 | 12.20 | -13.94 | - |
| 28 Dec 2023 | 12.30 | 12.70 | 12.30 | 12.30 | -14.06 | 64 |
| 27 Dec 2023 | 12.20 | 12.70 | 12.20 | 12.70 | -14.51 | 230 |
| 22 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | -13.71 | - |
| 21 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | -13.71 | - |
| 20 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | -13.83 | - |
| 19 Dec 2023 | 12.10 | 12.50 | 12.10 | 12.10 | -13.83 | 28 |
| 18 Dec 2023 | 12.60 | 12.60 | 12.00 | 12.00 | -13.71 | 105 |
| 15 Dec 2023 | 12.30 | 12.40 | 12.30 | 12.40 | -14.17 | - |
| 14 Dec 2023 | 12.70 | 12.70 | 12.10 | 12.10 | -13.83 | 20 |
| 13 Dec 2023 | 12.80 | 12.80 | 12.80 | 12.80 | -14.63 | 390 |
| 12 Dec 2023 | 12.50 | 13.00 | 12.50 | 12.50 | -14.29 | 241 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.