Square Enix Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.30	18.30	18.30	18.30	18.30	-2.69%	400
Feb 6, 2026	16.79	18.80	16.79	18.80	18.80	0.97%	380
Feb 5, 2026	18.00	18.62	18.00	18.62	18.62	2.40%	1,867
Jan 22, 2026	18.18	18.18	18.18	18.18	18.18	1.02%	273
Jan 12, 2026	18.00	18.00	18.00	18.00	18.00	6.82%	300
Jan 9, 2026	16.85	16.85	16.85	16.85	16.85	1.81%	153
Jan 8, 2026	16.55	16.55	16.55	16.55	16.55	-7.41%	704
Jan 7, 2026	16.44	17.88	16.44	17.88	17.88	-5.30%	1,318
Dec 8, 2025	18.88	18.88	18.88	18.88	18.88	-11.38%	274
Dec 5, 2025	21.30	21.30	21.30	21.30	21.30	11.69%	241
Dec 4, 2025	19.83	19.83	18.85	19.07	19.07	2.37%	3,609
Dec 3, 2025	18.63	18.63	18.63	18.63	18.63	-10.13%	499
Dec 1, 2025	20.73	20.73	20.73	20.73	20.73	4.28%	245
Nov 21, 2025	19.88	19.88	19.88	19.88	19.88	0.91%	3,300
Nov 11, 2025	19.70	19.70	19.70	19.70	19.70	1.03%	100
Nov 5, 2025	18.75	19.50	18.75	19.50	19.50	0.78%	288
Oct 31, 2025	19.35	19.35	19.35	19.35	19.35	-2.03%	150
Oct 29, 2025	19.75	19.75	19.75	19.75	19.75	-7.71%	502
Oct 27, 2025	21.40	21.40	21.40	21.40	21.40	5.94%	111
Oct 14, 2025	20.20	20.20	20.20	20.20	20.20	7.16%	520
Oct 10, 2025	18.85	18.85	18.85	18.85	18.85	-13.33%	653
Oct 1, 2025	21.75	21.75	21.75	21.75	21.75	4.82%	261
Sep 30, 2025	21.18	21.18	20.75	20.75	20.75	-4.27%	258
Sep 29, 2025	21.68	21.68	21.68	21.68	21.68	-1.01%	204
Sep 9, 2025	21.90	21.90	21.90	21.90	21.90	-1.64%	5,409
Aug 28, 2025	22.26	22.26	22.26	22.26	22.26	-8.52%	675
Aug 20, 2025	24.33	24.33	24.33	24.33	24.33	-5.57%	7,131
Aug 15, 2025	25.77	25.77	25.77	25.77	25.77	-1.15%	1,074