Square Enix Holdings Co., Ltd. (SQNXF)
OTCMKTS
· Delayed Price · Currency is USD
38.88
0.00 (0.00%)
Oct 14, 2024, 4:00 PM EDT
Square Enix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 100 |
| Oct 14, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 100 |
| Oct 11, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 100 |
| Oct 10, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 100 |
| Oct 9, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -1.57% | 500 |
| Oct 8, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 100 |
| Oct 7, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Oct 4, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 100 |
| Oct 3, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Oct 2, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 100 |
| Oct 1, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 100 |
| Sep 30, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 2.38% | 100 |
| Sep 27, 2024 | 39.00 | 39.00 | 38.58 | 38.58 | 38.58 | 0.44% | 200 |
| Sep 26, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.21 | 0.03% | 102 |
| Sep 25, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.21 | - | - |
| Sep 24, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.21 | - | - |
| Sep 23, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.21 | - | - |
| Sep 20, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.21 | - | - |
| Sep 19, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.21 | - | - |
| Sep 18, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.20 | 0.52% | 2,000 |
| Sep 17, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.00 | -0.78% | 100 |
| Sep 16, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.31 | - | - |
| Sep 13, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.31 | - | - |
| Sep 12, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.31 | - | - |
| Sep 11, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.31 | - | - |
| Sep 10, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.31 | - | - |
| Sep 9, 2024 | 36.35 | 38.75 | 36.35 | 38.50 | 38.30 | 0.26% | 2,704 |
| Sep 6, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.20 | 1.05% | 501 |
| Sep 5, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | 2.70% | 500 |
| Sep 4, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | 5.29% | 1,310 |
| Sep 3, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 34.96 | - | 400 |
| Aug 30, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 34.96 | - | 200 |
| Aug 29, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 34.96 | -5.03% | 100 |
| Aug 28, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - | - |
| Aug 27, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - | - |
| Aug 26, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | 12.84% | 336 |
| Aug 23, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.63 | - | - |
| Aug 22, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.63 | - | - |
| Aug 21, 2024 | 33.54 | 33.54 | 32.79 | 32.79 | 32.63 | -2.12% | 327 |
| Aug 20, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.33 | - | 400 |
| Aug 19, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.33 | - | - |
| Aug 16, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.33 | - | - |
| Aug 15, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.33 | - | - |
| Aug 14, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.33 | - | - |
| Aug 13, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.33 | 3.36% | 114 |
| Aug 12, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.25 | - | - |
| Aug 9, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.25 | - | - |
| Aug 8, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.25 | - | - |
| Aug 7, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.25 | - | - |
| Aug 6, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.25 | - | - |
| Aug 5, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.25 | - | - |
| Aug 2, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.25 | - | - |
| Aug 1, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.25 | - | - |
| Jul 31, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.25 | - | - |
| Jul 30, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.25 | 4.21% | 100 |
| Jul 29, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.94 | - | - |
| Jul 26, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.94 | -8.58% | 300 |
| Jul 25, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.85 | - | - |
| Jul 24, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.85 | - | - |
| Jul 23, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.85 | - | - |
| Jul 22, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.85 | - | - |
| Jul 19, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 33.85 | -1.68% | 101 |
| Jul 18, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.43 | - | - |
| Jul 17, 2024 | 34.65 | 34.65 | 34.60 | 34.60 | 34.43 | 12.92% | 205 |
| Jul 16, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.49 | - | - |
| Jul 15, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.49 | - | - |
| Jul 12, 2024 | 30.68 | 30.68 | 30.64 | 30.64 | 30.49 | -1.16% | 300 |
| Jul 11, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.84 | 5.05% | 200 |
| Jul 10, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.36 | - | - |
| Jul 9, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.36 | - | - |
| Jul 8, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.36 | -2.06% | 700 |
| Jul 5, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.98 | - | - |
| Jul 3, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.98 | - | - |
| Jul 2, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.98 | - | - |
| Jul 1, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.98 | - | - |
| Jun 28, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.98 | - | - |
| Jun 27, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.98 | - | - |
| Jun 26, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.97 | 4.11% | 210 |
| Jun 25, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.79 | - | - |
| Jun 24, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.79 | - | - |
| Jun 21, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.79 | - | - |
| Jun 20, 2024 | 28.00 | 28.94 | 28.00 | 28.94 | 28.79 | 0.91% | 500 |
| Jun 18, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.54 | - | - |
| Jun 17, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.53 | -1.10% | 410 |
| Jun 14, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.85 | - | - |
| Jun 13, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.85 | -2.32% | 200 |
| Jun 12, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.54 | - | 100 |
| Jun 11, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.54 | - | - |
| Jun 10, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.54 | -2.01% | 500 |
| Jun 7, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.15 | - | 233 |
| Jun 6, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.15 | - | - |
| Jun 5, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.15 | 8.29% | 107 |
| Jun 4, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.84 | - | - |
| Jun 3, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.84 | - | 2,800 |
| May 31, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.84 | - | - |
| May 30, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.84 | -7.20% | 220 |
| May 29, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.00 | - | 100 |
| May 28, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.00 | 0.07% | 200 |
| May 24, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.98 | - | 100 |
| May 23, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.98 | -6.17% | 137 |