Sega Sammy More Historical Data - RYU | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

RYU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	14.70	0.00	0.00%	14.70	14.70	14.70	0.00
Jul 18 2024	14.70	0.00	0.00%	14.70	14.70	14.70	0.00
Jul 17 2024	14.70	0.70	5.00%	14.30	14.70	14.30	60
Jul 16 2024	14.00	-0.40	-2.78%	14.00	14.00	14.00	125
Jul 15 2024	14.40	0.00	0.00%	14.40	14.40	14.40	0.00
Jul 12 2024	14.40	0.00	0.00%	14.40	14.40	14.40	0.00
Jul 11 2024	14.40	0.20	1.41%	14.10	14.70	14.10	756
Jul 10 2024	14.20	0.00	0.00%	14.20	14.50	14.20	12
Jul 09 2024	14.20	0.10	0.71%	14.20	14.20	14.20	1,080
Jul 08 2024	14.10	0.00	0.00%	14.10	14.10	14.10	0.00
Jul 05 2024	14.10	-0.10	-0.70%	14.10	14.10	14.10	200
Jul 04 2024	14.20	0.50	3.65%	14.20	14.20	14.20	3
Jul 03 2024	13.70	0.00	0.00%	13.70	13.70	13.70	0.00
Jul 02 2024	13.70	-0.40	-2.84%	13.70	13.70	13.70	15
Jul 01 2024	14.10	0.20	1.44%	14.10	14.10	14.10	111
Jun 28 2024	13.90	0.00	0.00%	13.90	13.90	13.90	0.00
Jun 27 2024	13.90	-0.10	-0.71%	13.90	13.90	13.90	312
Jun 26 2024	14.00	0.50	3.70%	14.00	14.00	14.00	254
Jun 25 2024	13.50	-0.30	-2.17%	13.70	13.70	13.00	3,838
Jun 24 2024	13.80	0.00	0.00%	13.80	13.80	13.80	0.00
Jun 21 2024	13.80	0.00	0.00%	13.80	13.80	13.80	0.00
Jun 20 2024	13.80	-0.10	-0.72%	13.80	13.80	13.80	350
Jun 19 2024	13.90	0.00	0.00%	13.90	13.90	13.90	0.00
Jun 18 2024	13.90	0.00	0.00%	13.90	13.90	13.90	0.00
Jun 17 2024	13.90	0.50	3.73%	14.30	14.30	13.90	2
Jun 14 2024	13.40	0.00	0.00%	13.40	13.40	13.40	0.00
Jun 13 2024	13.40	-0.20	-1.47%	13.40	13.40	13.40	70
Jun 12 2024	13.60	0.00	0.00%	13.60	13.60	13.60	30
Jun 11 2024	13.60	0.00	0.00%	13.50	13.60	13.50	1,508
Jun 10 2024	13.60	0.00	0.00%	13.60	13.60	13.60	370
Jun 07 2024	13.60	0.30	2.26%	13.60	13.60	13.60	250
Jun 06 2024	13.30	-0.20	-1.48%	13.50	13.50	13.30	475
Jun 05 2024	13.50	0.00	0.00%	13.50	13.50	13.50	0.00
Jun 04 2024	13.50	0.60	4.65%	13.20	13.50	13.20	33
Jun 03 2024	12.90	0.50	4.03%	12.90	12.90	12.90	6
May 31 2024	12.40	-0.60	-4.62%	12.90	12.90	12.40	749
May 30 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0.00
May 29 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0.00
May 28 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0.00
May 27 2024	13.00	-0.10	-0.76%	12.80	13.00	12.80	76
May 24 2024	13.10	-0.20	-1.50%	13.00	13.10	13.00	30
May 23 2024	13.30	0.00	0.00%	13.30	13.30	13.30	0.00
May 22 2024	13.30	0.00	0.00%	13.30	13.30	13.30	0.00
May 21 2024	13.30	-0.30	-2.21%	13.30	13.30	13.30	300
May 20 2024	13.60	0.60	4.62%	13.60	13.60	13.60	40
May 17 2024	13.00	-0.60	-4.41%	13.10	13.10	13.00	500
May 16 2024	13.60	-0.20	-1.45%	13.60	13.60	13.60	369
May 15 2024	13.80	-0.50	-3.50%	13.90	13.90	13.80	117
May 14 2024	14.30	0.90	6.72%	14.00	14.30	14.00	115
May 13 2024	13.40	0.60	4.69%	13.50	13.70	13.40	620
May 10 2024	12.80	0.30	2.40%	12.80	12.80	12.80	3
May 09 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
May 08 2024	12.50	-0.10	-0.79%	12.50	12.50	12.50	30
May 07 2024	12.60	0.00	0.00%	12.60	12.60	12.60	0.00
May 06 2024	12.60	0.00	0.00%	12.60	12.60	12.60	0.00
May 03 2024	12.60	0.00	0.00%	12.60	12.60	12.60	0.00
May 02 2024	12.60	0.20	1.61%	12.60	12.60	12.60	100
Apr 30 2024	12.40	0.00	0.00%	12.40	12.40	12.40	0.00
Apr 29 2024	12.40	0.10	0.81%	12.40	12.40	12.40	300
Apr 26 2024	12.30	0.00	0.00%	12.30	12.30	12.30	0.00
Apr 25 2024	12.30	-0.10	-0.81%	12.40	12.40	12.30	120
Apr 24 2024	12.40	0.10	0.81%	12.40	12.40	12.40	100
Apr 23 2024	12.30	0.10	0.82%	12.30	12.30	12.30	105

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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