Square Enix Holdings Co., Ltd. (SQNXF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:40AM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Apr 17, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Apr 16, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 700 |
| Apr 15, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 100 |
| Apr 12, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Apr 11, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Apr 10, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 400 |
| Apr 09, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 100 |
| Apr 08, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Apr 05, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 200 |
| Apr 04, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 03, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Apr 02, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 200 |
| Apr 01, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Mar 28, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Mar 28, 2024 | 0.575 Dividend | |||||
| Mar 27, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.22 | - |
| Mar 26, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.22 | 300 |
| Mar 25, 2024 | 38.74 | 39.67 | 38.74 | 39.67 | 39.08 | 700 |
| Mar 22, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.38 | - |
| Mar 21, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.38 | - |
| Mar 20, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.38 | - |
| Mar 19, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.38 | - |
| Mar 18, 2024 | 41.97 | 42.00 | 41.97 | 42.00 | 41.38 | 300 |
| Mar 15, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 38.94 | - |
| Mar 14, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 38.94 | 200 |
| Mar 13, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.61 | - |
| Mar 12, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.61 | - |
| Mar 11, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.61 | - |
| Mar 08, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.61 | 200 |
| Mar 07, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.41 | 300 |
| Mar 06, 2024 | 40.06 | 40.20 | 40.06 | 40.20 | 39.60 | 2,400 |
| Mar 05, 2024 | 41.81 | 41.81 | 40.17 | 40.17 | 39.57 | 400 |
| Mar 04, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 42.69 | 100 |
| Mar 01, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 42.69 | - |
| Feb 29, 2024 | 43.45 | 43.45 | 43.33 | 43.33 | 42.69 | 1,100 |
| Feb 28, 2024 | 41.71 | 43.01 | 41.71 | 43.01 | 42.37 | 300 |
| Feb 27, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.01 | - |
| Feb 26, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.01 | 200 |
| Feb 23, 2024 | 43.39 | 44.66 | 43.39 | 44.66 | 44.00 | 300 |
| Feb 22, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.01 | - |
| Feb 21, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.01 | 1,100 |
| Feb 20, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.60 | - |
| Feb 16, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.60 | - |
| Feb 15, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.60 | - |
| Feb 14, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.60 | - |
| Feb 13, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.60 | 1,300 |
| Feb 12, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 41.91 | - |
| Feb 09, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 41.91 | - |
| Feb 08, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 41.91 | 200 |
| Feb 07, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.55 | - |
| Feb 06, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.55 | 200 |
| Feb 05, 2024 | 41.25 | 41.30 | 41.25 | 41.30 | 40.69 | 300 |
| Feb 02, 2024 | 40.68 | 40.68 | 38.09 | 38.09 | 37.53 | 1,200 |
| Feb 01, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | 200 |
| Jan 31, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.61 | - |
| Jan 30, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.61 | - |
| Jan 29, 2024 | 39.02 | 39.02 | 38.18 | 38.18 | 37.61 | 400 |
| Jan 26, 2024 | 38.40 | 40.00 | 38.40 | 40.00 | 39.41 | 200 |
| Jan 25, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | - |
| Jan 24, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | - |
| Jan 23, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | - |
| Jan 22, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | - |
| Jan 19, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | - |
| Jan 18, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | - |
| Jan 17, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | - |
| Jan 16, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | - |
| Jan 12, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | 300 |
| Jan 11, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.54 | - |
| Jan 10, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.54 | - |
| Jan 09, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.54 | - |
| Jan 08, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.54 | - |
| Jan 05, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.54 | 100 |
| Jan 04, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.01 | - |
| Jan 03, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.01 | 200 |
| Jan 02, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.58 | - |
| Dec 29, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 35.58 | - |
| Dec 28, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 35.58 | 100 |
| Dec 27, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 35.58 | 200 |
| Dec 26, 2023 | 32.72 | 35.62 | 32.60 | 32.90 | 32.41 | 1,000 |
| Dec 22, 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 33.08 | - |
| Dec 21, 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 33.08 | - |
| Dec 20, 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 33.08 | - |
| Dec 19, 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 33.08 | 200 |
| Dec 18, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.51 | 300 |
| Dec 15, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 33.99 | - |
| Dec 14, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 33.99 | - |
| Dec 13, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 33.99 | 400 |
| Dec 12, 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.07 | - |
| Dec 11, 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.07 | - |
| Dec 08, 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.07 | - |
| Dec 07, 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.07 | - |
| Dec 06, 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.07 | 300 |
| Dec 05, 2023 | 34.82 | 34.82 | 34.82 | 34.82 | 34.30 | - |
| Dec 04, 2023 | 34.82 | 34.82 | 34.82 | 34.82 | 34.30 | - |
| Dec 01, 2023 | 33.71 | 34.82 | 33.71 | 34.82 | 34.30 | 200 |
| Nov 30, 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.46 | - |
| Nov 29, 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.46 | - |
| Nov 28, 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.46 | - |
| Nov 27, 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.46 | - |
| *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.