Square Enix Holdings Co., Ltd. (SQNXF)
OTCMKTS
· Delayed Price · Currency is USD
70.53
-4.47 (-5.96%)
Jul 2, 2025, 4:00 PM EDT
Square Enix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - | 1 |
| Jul 2, 2025 | 73.00 | 73.00 | 70.52 | 70.53 | 70.53 | -5.96% | 1,683 |
| Jul 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Jun 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 3 |
| Jun 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 4.46% | 125 |
| Jun 26, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.96% | 150 |
| Jun 25, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 4.28% | 138 |
| Jun 24, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | 9 |
| Jun 23, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | - |
| Jun 20, 2025 | 68.60 | 68.60 | 68.20 | 68.20 | 68.20 | 2.17% | 337 |
| Jun 18, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - | 30 |
| Jun 17, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - | 88 |
| Jun 16, 2025 | 64.29 | 66.75 | 64.29 | 66.75 | 66.75 | 4.30% | 420 |
| Jun 13, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 7.73% | 105 |
| Jun 12, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - | - |
| Jun 11, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | -5.70% | 175 |
| Jun 10, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jun 9, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 14 |
| Jun 6, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1 |
| Jun 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jun 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1 |
| Jun 3, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jun 2, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.97% | 110 |
| May 30, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - | 21 |
| May 29, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - | 19 |
| May 28, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 5.33% | 239 |
| May 27, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | 51 |
| May 23, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | 35 |
| May 22, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| May 21, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | 17 |
| May 20, 2025 | 59.72 | 60.40 | 59.72 | 60.40 | 60.40 | 1.14% | 1,155 |
| May 19, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - | 6 |
| May 16, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 2.52% | 460 |
| May 15, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - | 6 |
| May 14, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - | 15 |
| May 13, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - | - |
| May 12, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - | 27 |
| May 9, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - | 1 |
| May 8, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - | - |
| May 7, 2025 | 59.75 | 59.75 | 58.25 | 58.25 | 58.25 | 2.19% | 655 |
| May 6, 2025 | 56.99 | 57.00 | 56.24 | 57.00 | 57.00 | -2.11% | 640 |
| May 5, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - | 206 |
| May 2, 2025 | 55.78 | 58.23 | 55.78 | 58.23 | 58.23 | 5.05% | 505 |
| May 1, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - | 12 |
| Apr 30, 2025 | 55.29 | 55.47 | 55.29 | 55.43 | 55.43 | 9.26% | 383 |
| Apr 29, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -1.10% | 122 |
| Apr 28, 2025 | 50.40 | 51.29 | 50.40 | 51.29 | 51.29 | 11.85% | 322 |
| Apr 25, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - | 2 |
| Apr 24, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.59% | 11 |
| Apr 23, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - | - |