Square Enix Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.82	31.82	31.82	31.82	31.82	-	24
Jul 31, 2025	31.82	31.82	31.82	31.82	31.82	-	74
Jul 30, 2025	31.82	31.82	31.82	31.82	31.82	-	3
Jul 29, 2025	31.82	31.82	31.82	31.82	31.82	-	1
Jul 28, 2025	31.82	31.82	31.82	31.82	31.82	-	46
Jul 25, 2025	31.82	31.82	31.82	31.82	31.82	-	14
Jul 24, 2025	31.82	31.82	31.82	31.82	31.82	-	42
Jul 23, 2025	31.82	31.82	31.82	31.82	31.82	-	133
Jul 22, 2025	31.82	31.82	31.82	31.82	31.82	-	52
Jul 21, 2025	31.82	31.82	31.82	31.82	31.82	-	37
Jul 18, 2025	31.82	31.82	31.82	31.82	31.82	-	15
Jul 17, 2025	31.82	31.82	31.82	31.82	31.82	-	38
Jul 16, 2025	31.82	31.82	31.82	31.82	31.82	-	20
Jul 15, 2025	31.82	31.82	31.82	31.82	31.82	-	3
Jul 14, 2025	31.82	31.82	31.82	31.82	31.82	-	17
Jul 11, 2025	31.82	31.82	31.82	31.82	31.82	-	7
Jul 10, 2025	33.50	33.50	31.82	31.82	31.82	-6.22%	757
Jul 9, 2025	33.93	33.93	33.93	33.93	33.93	-	5
Jul 8, 2025	33.94	33.94	33.93	33.93	33.93	-7.50%	576
Jul 7, 2025	36.68	36.68	36.68	36.68	36.68	-	159
Jul 3, 2025	36.68	36.68	36.68	36.68	36.68	-0.03%	226
Jul 2, 2025	36.69	36.69	36.69	36.69	36.69	-	7
Jul 1, 2025	36.69	36.69	36.69	36.69	36.69	-	79
Jun 30, 2025	36.69	36.69	36.69	36.69	36.69	-	66
Jun 27, 2025	36.69	36.69	36.69	36.69	36.69	-	38
Jun 26, 2025	36.69	36.69	36.69	36.69	36.69	-	101
Jun 25, 2025	36.89	36.89	36.69	36.69	36.69	0.55%	378
Jun 24, 2025	36.49	36.49	36.49	36.49	36.49	15.69%	226
Jun 23, 2025	31.54	31.54	31.54	31.54	31.54	-	127
Jun 20, 2025	31.54	31.54	31.54	31.54	31.54	-	56
Jun 18, 2025	31.54	31.54	31.54	31.54	31.54	-	1
Jun 17, 2025	31.54	31.54	31.54	31.54	31.54	-	1,662
Jun 16, 2025	31.54	31.54	31.54	31.54	31.54	-	142
Jun 13, 2025	31.54	31.54	31.54	31.54	31.54	-	1
Jun 12, 2025	33.73	33.73	31.43	31.54	31.54	6.92%	24,744
Jun 11, 2025	29.50	29.50	29.50	29.50	29.50	-	36
Jun 10, 2025	29.50	29.50	29.50	29.50	29.50	-	-
Jun 9, 2025	29.50	29.50	29.50	29.50	29.50	-	11
Jun 6, 2025	29.50	29.50	29.50	29.50	29.50	-	30
Jun 5, 2025	29.50	29.50	29.50	29.50	29.50	-	2,001
Jun 4, 2025	29.50	29.50	29.50	29.50	29.50	-	3
Jun 3, 2025	29.50	29.50	29.50	29.50	29.50	-	1,600
Jun 2, 2025	29.50	29.50	29.50	29.50	29.50	-	38
May 30, 2025	29.50	29.50	29.50	29.50	29.50	-	6
May 29, 2025	29.50	29.50	29.50	29.50	29.50	-	114
May 28, 2025	29.50	29.50	29.50	29.50	29.50	-2.40%	245
May 27, 2025	30.23	30.23	30.23	30.23	30.23	-	30
May 23, 2025	30.23	30.23	30.23	30.23	30.23	-6.74%	262
May 22, 2025	32.41	32.41	32.41	32.41	32.41	6.23%	154
May 21, 2025	30.51	30.51	30.51	30.51	30.51	2.80%	277