Sega Sammy Holdings Inc Historical Data - RYU | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Sega Sammy Holdings Inc (RYU)

18.50

0.00

( 0.00% )

Updated: 17:32:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-1.59574468085	18.8	19.1	18	615	18.54821235	DE
4	2.3	14.1975308642	16.2	19.1	16	218	17.99149645	DE
12	0	0	18.5	19.1	14.9	149	17.24915351	DE
26	4.3	30.2816901408	14.2	19.2	11.8	304	16.16239758	DE
52	5.5	42.3076923077	13	19.2	10.699999	294	14.63830424	DE
156	5.5	42.3076923077	13	19.2	10.699999	294	14.63830424	DE
260	5.5	42.3076923077	13	19.2	10.699999	294	14.63830424	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733952420	16	-0.2	-1.23	16.2	16.2	16	266
1733866020	16.2	0	0.00	16.2	16.2	16.2	0
1733779620	16.2	-0.1	-0.61	16.2	16.2	16.2	24
1733520420	16.3	0	0.00	16.3	16.3	16.3	0
1733434020	16.3	-0.2	-1.21	16.3	16.3	16.3	209
1733347620	16.5	0	0.00	16.5	16.5	16.5	25
1733261220	16.5	0.1	0.61	16.5	16.5	16.5	1
1733174820	16.399999	-0.4	-2.38	16.8	16.8	16.399999	6
1732915620	16.8	0.2	1.20	16.8	16.8	16.8	36
1732829220	16.6	0.3	1.84	16.6	16.6	16.6	37
1732742820	16.3	0	0.00	16.3	16.3	16.3	0
1732656420	16.3	0	0.00	16.3	16.3	16.3	0
1732570020	16.3	0.2	1.24	16	16.3	16	503
1732310820	16.1	0.4	2.55	16.1	16.1	16.1	600
1732224420	15.7	-0.1	-0.63	15.7	15.7	15.7	171
1732138020	15.8	0	0.00	15.8	15.8	15.8	0
1732051620	15.8	0	0.00	15.8	15.8	15.8	0
1731965220	15.8	-0.3	-1.86	15.8	15.8	15.8	300
1731705960	16.1	1.2	8.05	16.1	16.1	15.7	3
1731619560	14.9	-1.9	-11.31	14.9	14.9	14.9	32
1731533220	16.8	0	0.00	16.8	16.8	16.8	0
1731446820	16.8	0	0.00	16.8	16.8	16.8	0
1731360420	16.8	-0.8	-4.55	16.8	16.8	16.8	165
1731101160	17.6	0	0.00	17.6	17.6	17.6	0
1731014760	17.6	0.6	3.53	17.6	17.6	17.6	15
1730928360	17	0	0.00	17	17	17	0
1730841960	17	0	0.00	17	17	17	0
1730755560	17	-0.5	-2.86	17.5	17.5	17	218
1730496360	17.5	0.4	2.34	17.5	17.5	17.5	6
1730406420	17.1	0	0.00	17.1	17.1	17.1	0
1730320020	17.1	0	0.00	17.1	17.1	17.1	0
1730233620	17.1	0	0.00	17.1	17.1	17.1	0
1730147220	17.1	0	0.00	17.1	17.1	17.1	0
1729888020	17.1	0	0.00	17.1	17.1	17.1	35
1729801560	17.1	0	0.00	17.1	17.1	17.1	0
1729715160	17.1	-1.1	-6.04	17.6	17.6	17.1	2
1729628760	18.2	0	0.00	18.2	18.2	18.2	0
1729542360	18.2	-0.5	-2.67	18.2	18.2	18.2	150
1729283160	18.7	0	0.00	18.7	18.7	18.7	0
1729196760	18.7	0.4	2.19	18.7	18.7	18.7	3
1729110360	18.3	-0.7	-3.68	18.3	18.3	18.3	1
1729023960	19	0.6	3.26	18.899999	19	18.399999	112
1728937620	18.399999	-0.1	-0.54	18.5	18.5	18.399999	9
1728678360	18.5	-0.4	-2.12	18.5	18.5	18.5	160
1728591960	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1728505560	18.899999	-0.2	-1.05	18.899999	18.899999	18.899999	27
1728419160	19.1	0.9	4.95	19.2	19.2	18.6	125
1728332760	18.2	0.6	3.41	18.2	18.2	17.8	1146
1728073560	17.6	0.1	0.57	17.6	17.6	17.6	2
1727987220	17.5	0	0.00	17.6	17.6	17.5	1100

Ebrd Zc Ap27 Try

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