Square Enix Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.71	13.94	13.71	13.94	13.94	1.16%	13
Feb 19, 2026	13.78	13.78	13.78	13.78	13.78	0.80%	-
Feb 18, 2026	13.67	13.67	13.67	13.67	13.67	-0.87%	-
Feb 17, 2026	13.79	13.79	13.79	13.79	13.79	-2.34%	-
Feb 16, 2026	14.12	14.12	14.12	14.12	14.12	0.64%	-
Feb 13, 2026	14.03	14.03	14.03	14.03	14.03	-6.22%	-
Feb 12, 2026	14.96	14.96	14.96	14.96	14.96	-3.55%	-
Feb 11, 2026	15.51	15.51	15.51	15.51	15.51	1.04%	-
Feb 10, 2026	15.35	15.35	15.35	15.35	15.35	2.61%	-
Feb 9, 2026	14.96	14.96	14.96	14.96	14.96	3.03%	-
Feb 6, 2026	14.52	14.52	14.52	14.52	14.52	-4.22%	-
Feb 5, 2026	14.49	15.35	14.49	15.16	15.16	12.30%	1,749
Feb 4, 2026	13.50	13.50	13.50	13.50	13.50	-3.64%	-
Feb 3, 2026	14.01	14.01	14.01	14.01	14.01	-0.50%	-
Feb 2, 2026	14.08	14.08	14.08	14.08	14.08	-2.83%	-
Jan 30, 2026	14.49	14.49	14.49	14.49	14.49	0.84%	-
Jan 29, 2026	14.37	14.37	14.37	14.37	14.37	-1.44%	-
Jan 28, 2026	14.58	14.58	14.58	14.58	14.58	-1.29%	-
Jan 27, 2026	14.77	14.77	14.77	14.77	14.77	-1.47%	-
Jan 26, 2026	14.99	14.99	14.99	14.99	14.99	2.11%	-
Jan 23, 2026	14.68	14.68	14.68	14.68	14.68	-0.27%	-
Jan 22, 2026	14.72	14.72	14.72	14.72	14.72	-2.52%	-
Jan 21, 2026	15.10	15.10	15.10	15.10	15.10	-1.69%	-
Jan 20, 2026	15.36	15.36	15.36	15.36	15.36	0.33%	-
Jan 19, 2026	15.31	15.31	15.31	15.31	15.31	0.07%	-
Jan 16, 2026	15.30	15.30	15.30	15.30	15.30	-0.13%	-
Jan 15, 2026	15.32	15.32	15.32	15.32	15.32	0.33%	-
Jan 14, 2026	15.27	15.27	15.27	15.27	15.27	3.32%	225
Jan 13, 2026	14.78	14.78	14.78	14.78	14.78	-3.65%	-
Jan 12, 2026	15.34	15.34	15.34	15.34	15.34	1.05%	-
Jan 9, 2026	15.18	15.18	15.18	15.18	15.18	-0.59%	-
Jan 8, 2026	15.27	15.27	15.27	15.27	15.27	0.20%	-
Jan 7, 2026	15.24	15.24	15.24	15.24	15.24	-3.05%	-
Jan 6, 2026	15.72	15.72	15.72	15.72	15.72	0.83%	-
Jan 5, 2026	15.59	15.59	15.59	15.59	15.59	1.10%	-
Jan 2, 2026	15.42	15.42	15.42	15.42	15.42	-0.71%	-
Dec 30, 2025	15.53	15.53	15.53	15.53	15.53	-0.58%	-
Dec 29, 2025	15.62	15.62	15.62	15.62	15.62	1.10%	-
Dec 23, 2025	15.45	15.45	15.45	15.45	15.45	1.98%	-
Dec 22, 2025	15.15	15.15	15.15	15.15	15.15	-2.82%	-
Dec 19, 2025	15.59	15.59	15.59	15.59	15.59	0.13%	-
Dec 18, 2025	15.57	15.57	15.57	15.57	15.57	-0.83%	-
Dec 17, 2025	15.46	15.70	15.46	15.70	15.70	1.03%	640
Dec 16, 2025	15.54	15.54	15.54	15.54	15.54	-0.51%	-
Dec 15, 2025	15.62	15.62	15.62	15.62	15.62	3.24%	-
Dec 12, 2025	15.13	15.13	15.13	15.13	15.13	-0.85%	-
Dec 11, 2025	15.26	15.26	15.26	15.26	15.26	-4.09%	-
Dec 10, 2025	15.91	15.91	15.91	15.91	15.91	-3.75%	10
Dec 9, 2025	16.53	16.53	16.53	16.53	16.53	-1.25%	-
Dec 8, 2025	16.74	16.74	16.74	16.74	16.74	1.15%	-