SEGA SAMMY HLDGS INC - Price History
Monthly price history for 6460.T (SEGA SAMMY HLDGS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,076 | ¥2,076 |
| April 2024 | ¥2,075 | ¥2,075 |
| March 2024 | ¥2,013 | ¥2,013 |
| February 2024 | ¥1,853 | ¥1,877 |
| January 2024 | ¥2,154 | ¥2,181 |
| December 2023 | ¥1,947 | ¥1,972 |
| November 2023 | ¥2,120 | ¥2,148 |
| October 2023 | ¥2,316 | ¥2,346 |
| September 2023 | ¥2,724 | ¥2,759 |
| August 2023 | ¥2,849 | ¥2,908 |
| July 2023 | ¥3,044 | ¥3,108 |
| June 2023 | ¥3,009 | ¥3,072 |
| May 2023 | ¥2,655 | ¥2,711 |
| April 2023 | ¥2,484 | ¥2,536 |
| March 2023 | ¥2,461 | ¥2,513 |
| February 2023 | ¥2,244 | ¥2,328 |
| January 2023 | ¥1,977 | ¥2,051 |
| December 2022 | ¥1,925 | ¥1,997 |
| November 2022 | ¥1,757 | ¥1,823 |
| October 2022 | ¥1,837 | ¥1,905 |
| September 2022 | ¥1,898 | ¥1,969 |
| August 2022 | ¥1,979 | ¥2,073 |
| July 2022 | ¥2,175 | ¥2,279 |
| June 2022 | ¥2,079 | ¥2,178 |
| May 2022 | ¥2,287 | ¥2,396 |
| April 2022 | ¥2,205 | ¥2,310 |
| March 2022 | ¥2,017 | ¥2,113 |
| February 2022 | ¥1,975 | ¥2,089 |
| January 2022 | ¥1,812 | ¥1,916 |
| December 2021 | ¥1,709 | ¥1,807 |
| November 2021 | ¥1,745 | ¥1,845 |
| October 2021 | ¥1,526 | ¥1,614 |
| September 2021 | ¥1,506 | ¥1,593 |
| August 2021 | ¥1,388 | ¥1,486 |
| July 2021 | ¥1,288 | ¥1,379 |
| June 2021 | ¥1,362 | ¥1,458 |
| May 2021 | ¥1,301 | ¥1,393 |
| April 2021 | ¥1,465 | ¥1,569 |
| March 2021 | ¥1,613 | ¥1,727 |
| February 2021 | ¥1,652 | ¥1,789 |
| January 2021 | ¥1,539 | ¥1,667 |
| December 2020 | ¥1,503 | ¥1,627 |
| November 2020 | ¥1,355 | ¥1,467 |
| October 2020 | ¥1,206 | ¥1,306 |
| September 2020 | ¥1,180 | ¥1,278 |
| August 2020 | ¥1,126 | ¥1,229 |
| July 2020 | ¥1,090 | ¥1,189 |
| June 2020 | ¥1,182 | ¥1,290 |
| May 2020 | ¥1,287 | ¥1,404 |
| April 2020 | ¥1,202 | ¥1,311 |
| March 2020 | ¥1,205 | ¥1,315 |
| February 2020 | ¥1,285 | ¥1,423 |
| January 2020 | ¥1,354 | ¥1,499 |
| December 2019 | ¥1,430 | ¥1,583 |
| November 2019 | ¥1,426 | ¥1,579 |
| October 2019 | ¥1,380 | ¥1,528 |
| September 2019 | ¥1,366 | ¥1,512 |
| August 2019 | ¥1,298 | ¥1,456 |
| July 2019 | ¥1,252 | ¥1,404 |
| June 2019 | ¥1,167 | ¥1,309 |
| May 2019 | ¥1,148 | ¥1,288 |
| April 2019 | ¥1,252 | ¥1,404 |
| March 2019 | ¥1,164 | ¥1,306 |
| February 2019 | ¥1,138 | ¥1,296 |
| January 2019 | ¥1,344 | ¥1,530 |
| December 2018 | ¥1,349 | ¥1,536 |
| November 2018 | ¥1,407 | ¥1,602 |
| October 2018 | ¥1,276 | ¥1,453 |
| September 2018 | ¥1,471 | ¥1,675 |
| August 2018 | ¥1,556 | ¥1,792 |
| July 2018 | ¥1,545 | ¥1,780 |
| June 2018 | ¥1,648 | ¥1,898 |
| May 2018 | ¥1,670 | ¥1,924 |
| April 2018 | ¥1,559 | ¥1,796 |
| March 2018 | ¥1,463 | ¥1,685 |
| February 2018 | ¥1,337 | ¥1,559 |
| January 2018 | ¥1,306 | ¥1,523 |
| December 2017 | ¥1,199 | ¥1,398 |
| November 2017 | ¥1,165 | ¥1,358 |
| October 2017 | ¥1,363 | ¥1,589 |
| September 2017 | ¥1,349 | ¥1,572 |
| August 2017 | ¥1,338 | ¥1,580 |
| July 2017 | ¥1,259 | ¥1,487 |
| June 2017 | ¥1,280 | ¥1,512 |
| May 2017 | ¥1,189 | ¥1,405 |
| April 2017 | ¥1,267 | ¥1,497 |
| March 2017 | ¥1,263 | ¥1,492 |
| February 2017 | ¥1,382 | ¥1,653 |
| January 2017 | ¥1,485 | ¥1,776 |
| December 2016 | ¥1,454 | ¥1,739 |
| November 2016 | ¥1,430 | ¥1,710 |
| October 2016 | ¥1,297 | ¥1,551 |
| September 2016 | ¥1,200 | ¥1,435 |
| August 2016 | ¥1,165 | ¥1,413 |
| July 2016 | ¥934 | ¥1,133 |
| June 2016 | ¥906 | ¥1,099 |
| May 2016 | ¥1,115 | ¥1,352 |
| April 2016 | ¥991 | ¥1,202 |
| March 2016 | ¥1,012 | ¥1,227 |
| February 2016 | ¥969 | ¥1,194 |
| January 2016 | ¥914 | ¥1,126 |
| December 2015 | ¥921 | ¥1,135 |
| November 2015 | ¥1,079 | ¥1,330 |
| October 2015 | ¥1,038 | ¥1,279 |
| September 2015 | ¥945 | ¥1,164 |
| August 2015 | ¥1,021 | ¥1,279 |
| July 2015 | ¥1,237 | ¥1,549 |
| June 2015 | ¥1,277 | ¥1,600 |
| May 2015 | ¥1,434 | ¥1,796 |
| April 2015 | ¥1,339 | ¥1,677 |
| March 2015 | ¥1,400 | ¥1,754 |
| February 2015 | ¥1,436 | ¥1,819 |
| January 2015 | ¥1,217 | ¥1,542 |
| December 2014 | ¥1,229 | ¥1,556 |
| November 2014 | ¥1,291 | ¥1,635 |
| October 2014 | ¥1,372 | ¥1,738 |
| September 2014 | ¥1,394 | ¥1,765 |
| August 2014 | ¥1,548 | ¥1,983 |
| July 2014 | ¥1,610 | ¥2,063 |
| June 2014 | ¥1,556 | ¥1,993 |
| May 2014 | ¥1,525 | ¥1,954 |
| April 2014 | ¥1,605 | ¥2,056 |
| March 2014 | ¥1,805 | ¥2,312 |
| February 2014 | ¥1,840 | ¥2,378 |
| January 2014 | ¥1,904 | ¥2,461 |
| December 2013 | ¥2,071 | ¥2,677 |
| November 2013 | ¥2,088 | ¥2,699 |
| October 2013 | ¥1,946 | ¥2,515 |
| September 2013 | ¥2,189 | ¥2,829 |
| August 2013 | ¥1,802 | ¥2,346 |
| July 2013 | ¥1,753 | ¥2,282 |
| June 2013 | ¥1,907 | ¥2,483 |
| May 2013 | ¥1,873 | ¥2,438 |
| April 2013 | ¥1,967 | ¥2,561 |
| March 2013 | ¥1,468 | ¥1,911 |
| February 2013 | ¥1,301 | ¥1,711 |
| January 2013 | ¥1,228 | ¥1,616 |
| December 2012 | ¥1,106 | ¥1,455 |
| November 2012 | ¥1,043 | ¥1,372 |
| October 2012 | ¥1,144 | ¥1,505 |
| September 2012 | ¥1,126 | ¥1,481 |
| August 2012 | ¥1,213 | ¥1,617 |
| July 2012 | ¥1,256 | ¥1,675 |
| June 2012 | ¥1,215 | ¥1,620 |
| May 2012 | ¥1,045 | ¥1,393 |
| April 2012 | ¥1,256 | ¥1,675 |
| March 2012 | ¥1,301 | ¥1,734 |
| February 2012 | ¥1,142 | ¥1,541 |
| January 2012 | ¥1,223 | ¥1,650 |
| December 2011 | ¥1,233 | ¥1,663 |
| November 2011 | ¥1,151 | ¥1,552 |
| October 2011 | ¥1,282 | ¥1,729 |
| September 2011 | ¥1,353 | ¥1,825 |
| August 2011 | ¥1,293 | ¥1,764 |
| July 2011 | ¥1,214 | ¥1,657 |
| June 2011 | ¥1,135 | ¥1,549 |
| May 2011 | ¥1,153 | ¥1,574 |
| April 2011 | ¥1,026 | ¥1,400 |
| March 2011 | ¥1,060 | ¥1,446 |
| February 2011 | ¥1,342 | ¥1,857 |
| January 2011 | ¥1,188 | ¥1,644 |
| December 2010 | ¥1,117 | ¥1,545 |
| November 2010 | ¥1,019 | ¥1,410 |
| October 2010 | ¥950 | ¥1,314 |
| September 2010 | ¥922 | ¥1,276 |
| August 2010 | ¥887 | ¥1,247 |
| July 2010 | ¥904 | ¥1,270 |
| June 2010 | ¥912 | ¥1,282 |
| May 2010 | ¥834 | ¥1,172 |
| April 2010 | ¥877 | ¥1,232 |
| March 2010 | ¥806 | ¥1,132 |
| February 2010 | ¥770 | ¥1,097 |
| January 2010 | ¥715 | ¥1,018 |
| December 2009 | ¥782 | ¥1,114 |
| November 2009 | ¥768 | ¥1,094 |
| October 2009 | ¥911 | ¥1,297 |
| September 2009 | ¥820 | ¥1,168 |
| August 2009 | ¥842 | ¥1,214 |
| July 2009 | ¥865 | ¥1,248 |
| June 2009 | ¥848 | ¥1,223 |
| May 2009 | ¥734 | ¥1,059 |
| April 2009 | ¥616 | ¥888 |
| March 2009 | ¥598 | ¥863 |
| February 2009 | ¥575 | ¥843 |
| January 2009 | ¥781 | ¥1,145 |
| December 2008 | ¥706 | ¥1,035 |
| November 2008 | ¥628 | ¥921 |
| October 2008 | ¥500 | ¥733 |
| September 2008 | ¥644 | ¥944 |
| August 2008 | ¥701 | ¥1,042 |
| July 2008 | ¥679 | ¥1,010 |
| June 2008 | ¥623 | ¥926 |
| May 2008 | ¥730 | ¥1,085 |
| April 2008 | ¥845 | ¥1,257 |
| March 2008 | ¥709 | ¥1,055 |
| February 2008 | ¥770 | ¥1,161 |
| January 2008 | ¥822 | ¥1,240 |
| December 2007 | ¥924 | ¥1,393 |
| November 2007 | ¥936 | ¥1,412 |
| October 2007 | ¥1,051 | ¥1,585 |
| September 2007 | ¥1,015 | ¥1,530 |
| August 2007 | ¥1,144 | ¥1,761 |
| July 2007 | ¥1,115 | ¥1,716 |
| June 2007 | ¥1,296 | ¥1,995 |
| May 2007 | ¥1,456 | ¥2,240 |
| April 2007 | ¥1,768 | ¥2,720 |
| March 2007 | ¥1,787 | ¥2,750 |
| February 2007 | ¥1,905 | ¥2,965 |
| January 2007 | ¥1,998 | ¥3,110 |
| December 2006 | ¥2,062 | ¥3,210 |
| November 2006 | ¥1,872 | ¥2,915 |
| October 2006 | ¥1,889 | ¥2,940 |
| September 2006 | ¥2,441 | ¥3,800 |
| August 2006 | ¥2,555 | ¥4,010 |
| July 2006 | ¥2,421 | ¥3,800 |
| June 2006 | ¥2,702 | ¥4,240 |
| May 2006 | ¥2,836 | ¥4,450 |
| April 2006 | ¥2,893 | ¥4,540 |
| March 2006 | ¥3,046 | ¥4,780 |
| February 2006 | ¥3,027 | ¥4,780 |
| January 2006 | ¥2,666 | ¥4,210 |
| December 2005 | ¥2,501 | ¥3,950 |
| November 2005 | ¥2,438 | ¥3,850 |
| October 2005 | ¥2,634 | ¥4,160 |
| September 2005 | ¥2,837 | ¥4,480 |
| August 2005 | ¥2,534 | ¥4,050 |
| July 2005 | ¥2,174 | ¥3,475 |
| June 2005 | ¥2,127 | ¥3,400 |
| May 2005 | ¥1,961 | ¥3,135 |
| April 2005 | ¥1,930 | ¥3,085 |
| March 2005 | ¥2,040 | ¥3,260 |
| February 2005 | ¥2,040 | ¥3,270 |
| January 2005 | ¥2,080 | ¥3,335 |
| December 2004 | ¥1,756 | ¥2,815 |
| November 2004 | ¥1,700 | ¥2,725 |
| October 2004 | ¥1,534 | ¥2,460 |
| September 2004 | ¥464 | ¥744 |
| August 2004 | ¥452 | ¥725 |
| July 2004 | ¥454 | ¥728 |
| June 2004 | ¥437 | ¥700 |
| May 2004 | ¥343 | ¥550 |
| April 2004 | ¥361 | ¥578 |
| March 2004 | ¥354 | ¥567 |
| February 2004 | ¥340 | ¥545 |
| January 2004 | ¥309 | ¥496 |
| December 2003 | ¥318 | ¥510 |
| November 2003 | ¥315 | ¥506 |
| October 2003 | ¥380 | ¥608 |
| September 2003 | ¥354 | ¥567 |
| August 2003 | ¥370 | ¥592 |
| July 2003 | ¥306 | ¥490 |
| June 2003 | ¥266 | ¥426 |
| May 2003 | ¥229 | ¥368 |
| April 2003 | ¥206 | ¥330 |
| March 2003 | ¥209 | ¥336 |
| February 2003 | ¥231 | ¥370 |
| January 2003 | ¥255 | ¥410 |
| December 2002 | ¥365 | ¥585 |
| November 2002 | ¥411 | ¥660 |
| October 2002 | ¥462 | ¥740 |
| September 2002 | ¥709 | ¥1,138 |
| August 2002 | ¥887 | ¥1,422 |
| July 2002 | ¥817 | ¥1,310 |
| June 2002 | ¥898 | ¥1,440 |
| May 2002 | ¥967 | ¥1,550 |
| April 2002 | ¥898 | ¥1,440 |
| March 2002 | ¥734 | ¥1,178 |
| February 2002 | ¥652 | ¥1,045 |
| January 2002 | ¥767 | ¥1,230 |
| December 2001 | ¥816 | ¥1,308 |
| November 2001 | ¥797 | ¥1,278 |
| October 2001 | ¥744 | ¥1,192 |
| September 2001 | ¥492 | ¥790 |
| August 2001 | ¥605 | ¥970 |
| July 2001 | ¥614 | ¥984 |
| June 2001 | ¥689 | ¥1,105 |
| May 2001 | ¥680 | ¥1,090 |
| April 2001 | ¥789 | ¥1,265 |
| March 2001 | ¥705 | ¥1,130 |
| February 2001 | ¥671 | ¥1,075 |
| January 2001 | ¥527 | ¥845 |
6460.T
Price: ¥2,320
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.00%
Payout Ratio: 21.97%
Payout Ratio Range:
Dividend Per Share: 48.00 JPY
Earnings Per Share: 218.49 JPY
P/E Ratio: 7.18
Exchange: JPX
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Market Capitalization: 433.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 18.61%
DGR5: 11.17%
DGR10: 5.58%