Canada markets open in 6 hours 41 minutes

Square Enix Holdings Co., Ltd. (9684.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,832.00+32.00 (+0.67%)
At close: 03:15PM JST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20244,845.004,888.004,817.004,832.004,832.00820,600
Jun 27, 20244,800.004,843.004,761.004,800.004,800.00791,000
Jun 26, 20244,733.004,841.004,719.004,829.004,829.00949,800
Jun 25, 20244,678.004,847.004,670.004,803.004,803.001,649,300
Jun 24, 20244,580.004,671.004,571.004,657.004,657.001,218,800
Jun 21, 20244,564.004,634.004,557.004,588.004,588.001,418,300
Jun 20, 20244,552.004,578.004,470.004,530.004,530.00941,800
Jun 19, 20244,639.004,666.004,535.004,553.004,553.001,720,800
Jun 18, 20244,520.004,584.004,511.004,568.004,568.00757,600
Jun 17, 20244,535.004,550.004,478.004,511.004,511.00754,900
Jun 14, 20244,386.004,582.004,380.004,558.004,558.001,775,500
Jun 13, 20244,670.004,686.004,445.004,456.004,456.001,406,100
Jun 12, 20244,702.004,736.004,611.004,611.004,611.001,061,900
Jun 11, 20244,723.004,770.004,694.004,738.004,738.00845,800
Jun 10, 20244,607.004,694.004,575.004,693.004,693.001,161,300
Jun 07, 20244,680.004,754.004,657.004,716.004,716.001,150,900
Jun 06, 20244,768.004,795.004,715.004,726.004,726.001,468,000
Jun 05, 20244,941.004,972.004,828.004,838.004,838.001,786,800
Jun 04, 20244,840.004,965.004,792.004,948.004,948.001,866,800
Jun 03, 20244,719.004,878.004,703.004,820.004,820.001,696,400
May 31, 20244,480.004,722.004,480.004,709.004,709.007,824,500
May 30, 20244,491.004,553.004,415.004,545.004,545.001,507,900
May 29, 20244,638.004,647.004,483.004,509.004,509.001,889,500
May 28, 20244,680.004,729.004,656.004,661.004,661.001,234,600
May 27, 20244,774.004,777.004,657.004,728.004,728.001,581,600
May 24, 20244,795.004,799.004,716.004,781.004,781.001,584,500
May 23, 20244,798.004,876.004,739.004,865.004,865.001,479,800
May 22, 20244,899.004,916.004,805.004,868.004,868.001,246,000
May 21, 20244,999.004,999.004,902.004,920.004,920.001,530,900
May 20, 20244,875.005,064.004,802.005,004.005,004.002,449,900
May 17, 20244,882.004,980.004,833.004,840.004,840.001,775,800
May 16, 20245,021.005,033.004,844.004,948.004,948.002,788,400
May 15, 20245,005.005,198.004,916.005,018.005,018.005,107,700
May 14, 20245,320.005,517.005,268.005,268.005,268.005,411,000
May 13, 20246,155.006,309.006,140.006,268.006,268.001,202,100
May 10, 20246,150.006,246.006,136.006,172.006,172.00908,300
May 09, 20246,090.006,191.006,090.006,153.006,153.00711,200
May 08, 20246,100.006,152.006,037.006,089.006,089.001,130,800
May 07, 20246,160.006,214.006,128.006,150.006,150.00870,000
May 02, 20246,030.006,185.006,026.006,153.006,153.001,567,800
May 01, 20245,995.006,067.005,868.006,012.006,012.003,351,000
Apr 30, 20245,736.005,755.005,641.005,718.005,718.00803,500
Apr 26, 20245,615.005,745.005,609.005,731.005,731.00634,400
Apr 25, 20245,703.005,707.005,606.005,650.005,650.00596,000
Apr 24, 20245,678.005,739.005,649.005,703.005,703.00515,200
Apr 23, 20245,702.005,745.005,621.005,679.005,679.00729,500
Apr 22, 20245,600.005,760.005,559.005,651.005,651.001,141,300
Apr 19, 20245,441.005,555.005,377.005,511.005,511.001,172,600
Apr 18, 20245,511.005,577.005,486.005,517.005,517.001,099,800
Apr 17, 20245,477.005,512.005,434.005,464.005,464.00863,200
Apr 16, 20245,365.005,550.005,341.005,476.005,476.001,106,600
Apr 15, 20245,412.005,469.005,393.005,434.005,434.00512,600
Apr 12, 20245,505.005,564.005,455.005,493.005,493.00587,400
Apr 11, 20245,450.005,466.005,411.005,451.005,451.00727,700
Apr 10, 20245,543.005,568.005,487.005,488.005,488.00491,100
Apr 09, 20245,582.005,612.005,492.005,543.005,543.00854,000
Apr 08, 20245,565.005,667.005,537.005,612.005,612.00770,900
Apr 05, 20245,450.005,560.005,412.005,537.005,537.00933,400
Apr 04, 20245,430.005,545.005,401.005,489.005,489.00906,800
Apr 03, 20245,515.005,551.005,431.005,431.005,431.001,040,100
Apr 02, 20245,560.005,623.005,503.005,586.005,586.001,309,800
Apr 01, 20245,885.005,899.005,694.005,723.005,723.001,144,300
Mar 29, 20245,858.005,897.005,815.005,866.005,866.00252,600
Mar 28, 20245,930.006,017.005,822.005,822.005,822.00796,900
Mar 28, 202428 Dividend
Mar 27, 20245,892.006,031.005,851.005,983.005,955.001,026,600
Mar 26, 20245,997.006,000.005,860.005,870.005,842.53895,200
Mar 25, 20246,119.006,119.006,002.006,021.005,992.82745,200
Mar 22, 20246,080.006,124.005,999.006,097.006,068.471,010,500
Mar 21, 20246,241.006,276.006,110.006,146.006,117.24642,600
Mar 19, 20246,248.006,293.006,205.006,236.006,206.82632,300
Mar 18, 20246,127.006,291.006,073.006,289.006,259.57622,400
Mar 15, 20246,025.006,140.005,994.006,100.006,071.45846,900
Mar 14, 20245,961.005,990.005,915.005,987.005,958.98477,200
Mar 13, 20245,912.006,017.005,823.006,003.005,974.911,043,400
Mar 12, 20245,953.006,080.005,901.005,974.005,946.04834,900
Mar 11, 20245,799.006,008.005,793.006,008.005,979.881,181,100
Mar 08, 20245,838.006,036.005,801.005,844.005,816.651,221,900
Mar 07, 20245,971.005,998.005,881.005,884.005,856.46793,400
Mar 06, 20246,041.006,041.005,854.005,971.005,943.061,742,000
Mar 05, 20246,206.006,245.006,050.006,133.006,104.301,508,900
Mar 04, 20246,433.006,500.006,266.006,267.006,237.67936,700
Mar 01, 20246,343.006,393.006,291.006,383.006,353.131,044,300
Feb 29, 20246,409.006,497.006,273.006,344.006,314.311,905,100
Feb 28, 20246,547.006,629.006,504.006,509.006,478.541,002,800
Feb 27, 20246,599.006,668.006,479.006,540.006,509.391,499,600
Feb 26, 20246,765.006,770.006,651.006,700.006,668.641,093,600
Feb 22, 20246,650.006,716.006,593.006,688.006,656.701,193,500
Feb 21, 20246,654.006,763.006,634.006,750.006,718.41723,700
Feb 20, 20246,631.006,650.006,552.006,614.006,583.05671,600
Feb 19, 20246,710.006,719.006,628.006,670.006,638.79449,300
Feb 16, 20246,717.006,808.006,705.006,711.006,679.59985,100
Feb 15, 20246,572.006,672.006,528.006,666.006,634.80806,100
Feb 14, 20246,408.006,614.006,408.006,570.006,539.25824,100
Feb 13, 20246,462.006,536.006,387.006,456.006,425.79895,900
Feb 09, 20246,355.006,474.006,303.006,461.006,430.76868,200
Feb 08, 20246,218.006,378.006,212.006,356.006,326.25997,100
Feb 07, 20246,400.006,410.006,171.006,218.006,188.901,231,700
Feb 06, 20246,409.006,475.006,289.006,343.006,313.322,850,800
Feb 05, 20245,853.005,941.005,770.005,909.005,881.351,018,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...