Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Square Enix Holdings Co (9684) Historical Prices

JP:9684 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,946.503,068.002,937.503,016.003,016.00+4.13%1,517,1001.21
Oct 29, 20262,873.502,907.002,846.502,896.502,896.50-0.92%3,781,0003.11
Oct 28, 20262,965.002,980.502,901.002,923.502,923.50-3.13%1,806,7001.50
Oct 27, 20262,987.503,051.002,976.003,018.003,018.00-0.89%1,059,4000.87
Oct 26, 20262,992.003,046.002,968.003,045.003,045.00+2.25%1,121,6000.90
Oct 23, 20263,063.003,097.002,974.002,978.002,978.00-1.62%1,383,9001.10
Oct 22, 20263,025.003,080.003,025.003,027.003,027.00+0.67%1,229,8000.99
Oct 21, 20263,033.003,045.002,975.003,007.003,007.00-0.66%887,5000.71
Oct 20, 20263,015.003,030.002,983.003,027.003,027.00+0.77%881,1000.71
Oct 19, 20263,026.003,048.002,993.503,004.003,004.00-0.83%830,9000.67
Oct 16, 20262,956.003,085.002,950.003,029.003,029.00+3.36%1,477,9001.19
Oct 15, 20262,909.502,946.502,886.002,930.502,930.50+0.72%1,096,3000.90
Oct 14, 20262,888.002,918.002,850.502,909.502,909.50+0.76%839,9000.69
Oct 13, 20262,875.002,900.002,860.002,887.502,887.50+1.26%842,8000.69
Oct 12, 20262,851.502,857.502,807.002,851.502,851.50+0.00%00.00
Oct 09, 20262,820.002,857.502,807.002,851.502,851.50+2.02%1,085,3000.88
Oct 08, 20262,810.502,818.002,767.502,795.002,795.00+0.16%968,8000.79
Oct 07, 20262,830.002,846.002,780.502,790.502,790.50-1.64%1,540,5001.26
Oct 06, 20262,839.002,867.502,834.502,837.002,837.00-0.07%922,1000.76
Oct 05, 20262,875.002,882.002,839.002,839.002,839.00-1.56%1,047,8000.86
Oct 02, 20262,865.002,910.002,856.002,884.002,884.00-0.10%1,293,2001.06
Oct 01, 20262,898.502,899.002,852.002,887.002,887.00-0.47%1,130,0000.94
Sep 30, 20262,903.502,903.502,853.502,900.502,900.50-0.43%1,307,3001.09
Sep 29, 20262,945.002,949.502,898.502,913.002,913.00-0.65%978,2000.81
Sep 28, 20262,958.002,988.502,945.002,950.002,932.00-0.27%912,9000.76
Sep 25, 20262,973.503,000.002,951.502,958.002,939.95-0.20%874,4000.72
Sep 24, 20262,988.002,993.502,953.002,964.002,945.91-1.00%837,9000.68
Sep 23, 20262,994.003,032.002,953.002,994.002,975.73+0.00%00.00
Sep 22, 20262,994.003,032.002,953.002,994.002,975.73+0.00%00.00
Sep 21, 20262,994.003,032.002,953.002,994.002,975.73+0.00%00.00
Sep 18, 20262,999.003,032.002,953.002,994.002,975.73-0.93%1,745,7001.39
Sep 17, 20262,937.003,022.002,932.003,022.003,003.56+2.84%1,235,7000.99
Sep 16, 20262,960.503,001.002,935.502,938.502,920.57-1.94%1,228,8000.96
Sep 15, 20263,037.003,039.002,975.502,996.502,978.22+0.32%1,077,0000.84
Sep 14, 20262,931.003,014.002,927.002,987.002,968.77+3.68%1,270,6001.00
Sep 11, 20262,865.002,893.002,834.002,881.002,863.42+0.89%1,128,3000.89
Sep 10, 20262,799.502,861.002,782.002,855.502,838.08+1.01%1,097,1000.86
Sep 09, 20262,836.002,846.502,810.002,827.002,809.75-1.36%1,009,7000.79
Sep 08, 20262,860.002,894.002,830.502,866.002,848.51+0.00%850,5000.66
Sep 07, 20262,843.502,896.502,820.502,866.002,848.51-0.83%930,0000.72
Sep 04, 20262,938.002,964.002,887.002,890.002,872.37-0.82%989,2000.76
Sep 03, 20262,987.002,987.002,914.002,914.002,896.22-1.95%1,153,0000.89
Sep 02, 20263,082.003,113.002,972.002,972.002,953.87-5.98%2,170,4001.69
Sep 01, 20263,145.003,294.003,115.003,161.003,141.71+6.97%5,815,5004.80
Aug 31, 20262,960.002,974.002,915.002,955.002,936.97+0.34%975,9000.80
Aug 28, 20262,900.002,960.502,885.002,945.002,927.03+2.08%1,207,6000.98
Aug 27, 20262,900.002,960.002,879.502,885.002,867.40-2.30%985,7000.80
Aug 26, 20262,958.003,029.002,953.002,953.002,934.98+0.00%1,036,9000.82
Aug 25, 20262,980.002,986.002,940.002,953.002,934.98-0.17%767,7000.58
Aug 24, 20262,913.002,983.502,907.502,958.002,939.95+1.41%957,3000.71