Square Enix Holdings Co., Ltd. (SQNXF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Oct 02, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Oct 01, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Sept 30, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 100 |
| Sept 27, 2024 | 39.00 | 39.00 | 38.58 | 38.58 | 38.58 | 200 |
| Sept 26, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 100 |
| Sept 25, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Sept 24, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Sept 23, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Sept 20, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Sept 19, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Sept 18, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2,000 |
| Sept 17, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 100 |
| Sept 16, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Sept 13, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Sept 12, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Sept 11, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Sept 10, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Sept 09, 2024 | 36.35 | 38.75 | 36.35 | 38.50 | 38.50 | 2,700 |
| Sept 06, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 500 |
| Sept 05, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 500 |
| Sept 04, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,300 |
| Sept 03, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 400 |
| Aug 30, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 200 |
| Aug 29, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 100 |
| Aug 28, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Aug 27, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Aug 26, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 300 |
| Aug 23, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| Aug 22, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| Aug 21, 2024 | 33.54 | 33.54 | 32.79 | 32.79 | 32.79 | 300 |
| Aug 20, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 400 |
| Aug 19, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Aug 16, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Aug 15, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Aug 14, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Aug 13, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 100 |
| Aug 12, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| Aug 09, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| Aug 08, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| Aug 07, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| Aug 06, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| Aug 05, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| Aug 02, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| Aug 01, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| Jul 31, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| Jul 30, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 100 |
| Jul 29, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Jul 26, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 300 |
| Jul 25, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| Jul 24, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| Jul 23, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| Jul 22, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| Jul 19, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 100 |
| Jul 18, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Jul 17, 2024 | 34.65 | 34.65 | 34.60 | 34.60 | 34.60 | 200 |
| Jul 16, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| Jul 15, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| Jul 12, 2024 | 30.68 | 30.68 | 30.64 | 30.64 | 30.64 | 300 |
| Jul 11, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 200 |
| Jul 10, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| Jul 09, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| Jul 08, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 700 |
| Jul 05, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| Jul 03, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| Jul 02, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| Jul 01, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| Jun 28, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| Jun 27, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| Jun 26, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 200 |
| Jun 25, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| Jun 24, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| Jun 21, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| Jun 20, 2024 | 28.00 | 28.94 | 28.00 | 28.94 | 28.94 | 500 |
| Jun 18, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| Jun 17, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 400 |
| Jun 14, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jun 13, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 200 |
| Jun 12, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 100 |
| Jun 11, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| Jun 10, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 500 |
| Jun 07, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 200 |
| Jun 06, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Jun 05, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 100 |
| Jun 04, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| Jun 03, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 2,800 |
| May 31, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| May 30, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 200 |
| May 29, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 100 |
| May 28, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 200 |
| May 24, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 100 |
| May 23, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 100 |
| May 22, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| May 21, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| May 20, 2024 | 31.51 | 32.11 | 31.51 | 32.11 | 32.11 | 900 |
| May 17, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 200 |
| May 16, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 800 |
| May 15, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 500 |
| May 14, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 300 |
| May 13, 2024 | 39.16 | 39.16 | 38.86 | 38.86 | 38.86 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.