Square Enix Holdings Co., Ltd. (SQNNY)
OTCMKTS · Delayed Price · Currency is USD
7.47
+0.22 (3.11%)
At close: Jun 26, 2026
SQNNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.22 | 7.47 | 7.22 | 7.47 | 7.47 | 3.11% | 2,044 |
| Jun 25, 2026 | 6.75 | 7.27 | 6.75 | 7.25 | 7.25 | 0.07% | 1,578 |
| Jun 24, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 4.17% | 525 |
| Jun 23, 2026 | 7.75 | 7.75 | 6.95 | 6.95 | 6.95 | -12.25% | 943 |
| Jun 22, 2026 | 7.81 | 7.92 | 7.81 | 7.92 | 7.92 | -0.30% | 782 |
| Jun 18, 2026 | 7.86 | 7.95 | 7.86 | 7.94 | 7.94 | 2.64% | 1,009 |
| Jun 17, 2026 | 7.74 | 7.74 | 7.67 | 7.74 | 7.74 | 5.23% | 998 |
| Jun 16, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -5.83% | 961 |
| Jun 15, 2026 | 7.87 | 7.87 | 7.81 | 7.81 | 7.81 | -6.91% | 907 |
| Jun 12, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 9.25% | 449 |
| Jun 11, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 7.26% | 785 |
| Jun 10, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -9.48% | 370 |
| Jun 9, 2026 | 7.85 | 8.35 | 7.85 | 7.91 | 7.91 | 2.34% | 1,282 |
| Jun 5, 2026 | 8.26 | 8.26 | 7.11 | 7.73 | 7.73 | -1.79% | 1,571 |
| Jun 4, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.06% | 3,495 |
| Jun 3, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.07% | 345 |
| Jun 1, 2026 | 8.14 | 8.14 | 7.87 | 7.87 | 7.87 | -3.33% | 986 |
| May 27, 2026 | 8.24 | 8.39 | 8.14 | 8.14 | 8.14 | -7.24% | 593 |
| May 26, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.82% | 650 |
| May 21, 2026 | 9.25 | 9.25 | 9.03 | 9.03 | 9.03 | 1.00% | 511 |
| May 20, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.60% | 397 |
| May 19, 2026 | 9.02 | 9.13 | 8.80 | 8.80 | 8.80 | 4.76% | 2,659 |
| May 18, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -2.04% | 773 |
| May 15, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 10.50% | 520 |
| May 14, 2026 | 7.68 | 7.76 | 7.68 | 7.76 | 7.76 | -7.07% | 2,436 |
| May 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.79% | 278 |
| May 8, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -4.60% | 568 |
| May 5, 2026 | 8.35 | 8.35 | 7.98 | 8.05 | 8.05 | 0.94% | 522 |
| May 4, 2026 | 7.97 | 8.26 | 7.97 | 7.97 | 7.97 | -3.45% | 2,362 |
| May 1, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.43% | 789 |
| Apr 30, 2026 | 8.10 | 8.14 | 8.10 | 8.14 | 8.14 | 1.10% | 1,153 |
| Apr 28, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | 1.39% | 1,297 |
| Apr 27, 2026 | 8.30 | 8.30 | 7.75 | 7.94 | 7.94 | -0.75% | 1,472 |
| Apr 24, 2026 | 7.62 | 8.00 | 7.62 | 8.00 | 8.00 | 1.54% | 485 |
| Apr 23, 2026 | 8.33 | 8.33 | 7.88 | 7.88 | 7.88 | -6.98% | 674 |
| Apr 22, 2026 | 8.61 | 8.61 | 8.23 | 8.47 | 8.47 | -2.19% | 1,631 |
| Apr 21, 2026 | 8.20 | 8.66 | 8.20 | 8.66 | 8.66 | 2.24% | 1,220 |
| Apr 20, 2026 | 8.45 | 8.47 | 8.45 | 8.47 | 8.47 | -3.20% | 665 |
| Apr 17, 2026 | 8.96 | 8.96 | 8.75 | 8.75 | 8.75 | 5.57% | 498 |
| Apr 16, 2026 | 9.05 | 9.05 | 8.29 | 8.29 | 8.29 | 0.73% | 738 |
| Apr 15, 2026 | 7.50 | 8.33 | 7.50 | 8.23 | 8.23 | 1.83% | 741 |
| Apr 14, 2026 | 8.80 | 8.80 | 8.08 | 8.08 | 8.08 | -1.94% | 724 |
| Apr 13, 2026 | 8.06 | 8.24 | 8.06 | 8.24 | 8.24 | 3.65% | 799 |
| Apr 10, 2026 | 8.37 | 8.37 | 7.95 | 7.95 | 7.95 | -3.66% | 1,705 |
| Apr 9, 2026 | 8.51 | 8.51 | 8.25 | 8.25 | 8.25 | -8.31% | 1,307 |
| Apr 8, 2026 | 8.86 | 9.00 | 8.86 | 9.00 | 9.00 | 11.11% | 430 |
| Apr 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 411 |
| Apr 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | 565 |
| Apr 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.05% | 555 |
| Apr 1, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.22% | 573 |