Square Enix Holdings Co(SQNXF)
$21.63+0.47 (+2.22%)
SQNXF
Square Enix Holdings Co historical prices
$21.63
At close:+0.47 (+2.22%)
Square Enix Holdings Co (SQNXF) Historical Prices
71 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 21.63 | 22.09 | 21.17 | 21.63 | 21.63 | +2.22% | 0 | 0.00 |
| Nov 11, 2026 | 20.76 | 21.16 | 20.76 | 21.16 | 21.16 | +5.14% | 547 | 4.69 |
| Nov 10, 2026 | 20.13 | 20.35 | 19.90 | 20.13 | 20.13 | +4.82% | 0 | 0.00 |
| Nov 09, 2026 | 20.40 | 20.40 | 20.25 | 20.25 | 20.25 | +5.47% | 445 | 4.07 |
| Nov 06, 2026 | 19.20 | 19.64 | 18.76 | 19.20 | 19.20 | -1.59% | 0 | 0.00 |
| Nov 05, 2026 | 19.56 | 19.96 | 19.51 | 19.51 | 19.51 | +0.36% | 568 | 5.66 |
| Nov 04, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | +2.32% | 1,000 | 11.83 |
| Nov 03, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.16% | 127 | 1.54 |
| Nov 02, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | +5.20% | 325 | 4.20 |
| Oct 30, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | +5.37% | 108 | 1.43 |
| Oct 29, 2026 | 17.70 | 18.65 | 16.75 | 17.70 | 17.70 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 17.70 | 18.65 | 16.75 | 17.70 | 17.70 | -4.68% | 0 | 0.00 |
| Oct 27, 2026 | 18.57 | 19.44 | 17.70 | 18.57 | 18.57 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 18.57 | 19.44 | 17.70 | 18.57 | 18.57 | +1.50% | 0 | 0.00 |
| Oct 23, 2026 | 18.30 | 19.44 | 17.15 | 18.30 | 18.30 | -1.35% | 0 | 0.00 |
| Oct 22, 2026 | 18.55 | 19.44 | 17.65 | 18.55 | 18.55 | -1.85% | 0 | 0.00 |
| Oct 21, 2026 | 18.90 | 19.44 | 18.35 | 18.90 | 18.90 | +2.30% | 0 | 0.00 |
| Oct 20, 2026 | 18.47 | 19.44 | 17.50 | 18.47 | 18.47 | -0.14% | 0 | 0.00 |
| Oct 19, 2026 | 18.50 | 19.44 | 17.55 | 18.50 | 18.50 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 18.50 | 19.44 | 17.55 | 18.50 | 18.50 | +2.07% | 0 | 0.00 |
| Oct 15, 2026 | 18.12 | 19.44 | 16.80 | 18.12 | 18.12 | +0.55% | 0 | 0.00 |
| Oct 14, 2026 | 18.02 | 19.44 | 16.60 | 18.02 | 18.02 | +0.28% | 0 | 0.00 |
| Oct 13, 2026 | 17.97 | 19.44 | 16.50 | 17.97 | 17.97 | -0.17% | 0 | 0.00 |
| Oct 12, 2026 | 18.00 | 19.40 | 16.60 | 18.00 | 18.00 | -2.04% | 0 | 0.00 |
| Oct 09, 2026 | 18.38 | 19.40 | 17.35 | 18.38 | 18.38 | +2.51% | 0 | 0.00 |
| Oct 08, 2026 | 17.93 | 18.85 | 17.00 | 17.93 | 17.93 | +1.70% | 0 | 0.00 |
| Oct 07, 2026 | 17.63 | 18.80 | 16.45 | 17.63 | 17.63 | -1.95% | 0 | 0.00 |
| Oct 06, 2026 | 17.98 | 19.35 | 16.60 | 17.98 | 17.98 | +0.14% | 0 | 0.00 |
| Oct 05, 2026 | 17.95 | 19.35 | 16.55 | 17.95 | 17.95 | -1.62% | 0 | 0.00 |
| Oct 02, 2026 | 18.25 | 19.44 | 17.05 | 18.25 | 18.25 | -1.48% | 0 | 0.00 |
| Oct 01, 2026 | 18.52 | 19.44 | 17.60 | 18.52 | 18.52 | +0.95% | 0 | 0.00 |
| Sep 30, 2026 | 18.35 | 19.44 | 17.25 | 18.35 | 18.35 | -1.61% | 0 | 0.00 |
| Sep 29, 2026 | 18.65 | 19.44 | 17.85 | 18.65 | 18.65 | +4.48% | 0 | 0.00 |
| Sep 28, 2026 | 17.96 | 19.44 | 16.48 | 17.96 | 17.85 | -0.08% | 0 | 0.00 |
| Sep 25, 2026 | 17.98 | 19.44 | 16.51 | 17.98 | 17.86 | -0.78% | 0 | 0.00 |
| Sep 24, 2026 | 18.95 | 18.95 | 18.12 | 18.12 | 18.00 | -6.47% | 355 | 4.70 |
| Sep 23, 2026 | 19.37 | 19.44 | 19.30 | 19.37 | 19.25 | +0.91% | 0 | 0.00 |
| Sep 22, 2026 | 19.20 | 19.44 | 18.95 | 19.20 | 19.07 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 19.20 | 19.44 | 18.95 | 19.20 | 19.07 | +3.37% | 0 | 0.00 |
| Sep 18, 2026 | 18.57 | 19.44 | 17.70 | 18.57 | 18.45 | -3.79% | 0 | 0.00 |
| Sep 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | +4.32% | 103 | 1.39 |
| Sep 16, 2026 | 18.50 | 19.30 | 17.70 | 18.50 | 18.38 | -1.33% | 0 | 0.00 |
| Sep 15, 2026 | 18.75 | 19.40 | 18.10 | 18.75 | 18.63 | -0.27% | 0 | 0.00 |
| Sep 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.68 | +2.90% | 106 | 1.47 |
| Sep 11, 2026 | 18.27 | 19.44 | 17.10 | 18.27 | 18.15 | -0.55% | 0 | 0.00 |
| Sep 10, 2026 | 18.37 | 19.44 | 17.30 | 18.37 | 18.25 | -2.52% | 0 | 0.00 |
| Sep 09, 2026 | 18.85 | 19.44 | 18.25 | 18.85 | 18.73 | +2.45% | 0 | 0.00 |
| Sep 08, 2026 | 18.40 | 19.44 | 17.35 | 18.40 | 18.28 | +1.35% | 0 | 0.00 |
| Sep 07, 2026 | 18.15 | 19.00 | 17.30 | 18.15 | 18.03 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 18.15 | 19.00 | 17.30 | 18.15 | 18.03 | -0.55% | 0 | 0.00 |
