Square Enix Holdings Co., Ltd. (TYO:9684)
Japan · Delayed Price · Currency is JPY 2,797.50
-25.00 (-0.89%)
At close: Jan 9, 2026
Square Enix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2,797.50 | 2,904.00 | 2,762.50 | 2,797.50 | 2,797.50 | -0.89% | 1,428,400 |
| Jan 8, 2026 | 2,820.50 | 2,833.00 | 2,791.00 | 2,822.50 | 2,822.50 | 0.82% | 843,600 |
| Jan 7, 2026 | 2,853.00 | 2,865.50 | 2,778.00 | 2,799.50 | 2,799.50 | -3.57% | 1,576,700 |
| Jan 6, 2026 | 2,869.50 | 2,921.00 | 2,869.50 | 2,903.00 | 2,903.00 | 0.83% | 799,800 |
| Jan 5, 2026 | 2,860.00 | 2,909.00 | 2,859.50 | 2,879.00 | 2,879.00 | 0.68% | 746,200 |
| Dec 30, 2025 | 2,896.00 | 2,910.00 | 2,859.50 | 2,859.50 | 2,859.50 | -1.28% | 669,200 |
| Dec 29, 2025 | 2,897.00 | 2,900.00 | 2,876.00 | 2,896.50 | 2,896.50 | -0.24% | 651,200 |
| Dec 26, 2025 | 2,880.00 | 2,918.00 | 2,879.50 | 2,903.50 | 2,903.50 | 0.07% | 577,400 |
| Dec 25, 2025 | 2,890.50 | 2,902.50 | 2,872.00 | 2,901.50 | 2,901.50 | 1.45% | 509,500 |
| Dec 24, 2025 | 2,861.50 | 2,879.00 | 2,841.50 | 2,860.00 | 2,860.00 | -0.24% | 779,900 |
| Dec 23, 2025 | 2,849.00 | 2,908.00 | 2,820.00 | 2,867.00 | 2,867.00 | 1.83% | 1,251,600 |
| Dec 22, 2025 | 2,892.00 | 2,910.00 | 2,807.50 | 2,815.50 | 2,815.50 | -2.17% | 1,617,100 |
| Dec 19, 2025 | 2,862.50 | 2,890.00 | 2,827.00 | 2,878.00 | 2,878.00 | 0.17% | 2,184,800 |
| Dec 18, 2025 | 2,865.00 | 2,896.00 | 2,863.00 | 2,873.00 | 2,873.00 | 1.48% | 1,599,300 |
| Dec 17, 2025 | 2,846.00 | 2,865.00 | 2,815.50 | 2,831.00 | 2,831.00 | -0.51% | 1,587,100 |
| Dec 16, 2025 | 2,862.50 | 2,894.00 | 2,845.50 | 2,845.50 | 2,845.50 | -0.56% | 1,887,100 |
| Dec 15, 2025 | 2,914.50 | 2,925.00 | 2,842.50 | 2,861.50 | 2,861.50 | 2.60% | 2,045,000 |
| Dec 12, 2025 | 2,802.00 | 2,824.50 | 2,774.50 | 2,789.00 | 2,789.00 | -0.04% | 2,112,300 |
| Dec 11, 2025 | 2,826.00 | 2,859.00 | 2,766.00 | 2,790.00 | 2,790.00 | -2.69% | 2,886,400 |
| Dec 10, 2025 | 3,000.00 | 3,018.00 | 2,852.00 | 2,867.00 | 2,867.00 | -5.29% | 4,097,800 |
| Dec 9, 2025 | 3,106.00 | 3,132.00 | 3,015.00 | 3,027.00 | 3,027.00 | -1.46% | 1,392,500 |
| Dec 8, 2025 | 3,065.00 | 3,078.00 | 3,033.00 | 3,072.00 | 3,072.00 | 1.22% | 1,135,300 |
| Dec 5, 2025 | 3,049.00 | 3,057.00 | 3,005.00 | 3,035.00 | 3,035.00 | 0.10% | 952,800 |
| Dec 4, 2025 | 3,005.00 | 3,046.00 | 3,003.00 | 3,032.00 | 3,032.00 | 0.43% | 472,500 |
| Dec 3, 2025 | 3,036.00 | 3,051.00 | 3,018.00 | 3,019.00 | 3,019.00 | -1.05% | 753,400 |
| Dec 2, 2025 | 3,071.00 | 3,094.00 | 3,049.00 | 3,051.00 | 3,051.00 | -0.97% | 695,600 |
| Dec 1, 2025 | 3,115.00 | 3,120.00 | 3,061.00 | 3,081.00 | 3,081.00 | -1.31% | 740,600 |
| Nov 28, 2025 | 3,093.00 | 3,160.00 | 3,087.00 | 3,122.00 | 3,122.00 | 1.76% | 656,900 |
| Nov 27, 2025 | 3,081.00 | 3,106.00 | 3,068.00 | 3,068.00 | 3,068.00 | -0.97% | 589,600 |
| Nov 26, 2025 | 3,052.00 | 3,116.00 | 3,051.00 | 3,098.00 | 3,098.00 | 0.65% | 622,100 |
| Nov 25, 2025 | 3,150.00 | 3,159.00 | 3,078.00 | 3,078.00 | 3,078.00 | -1.79% | 574,400 |
| Nov 21, 2025 | 3,061.00 | 3,134.00 | 3,055.00 | 3,134.00 | 3,134.00 | 2.35% | 862,900 |
| Nov 20, 2025 | 3,094.00 | 3,106.00 | 3,043.00 | 3,062.00 | 3,062.00 | -0.39% | 538,300 |
| Nov 19, 2025 | 3,050.00 | 3,116.00 | 3,026.00 | 3,074.00 | 3,074.00 | 1.25% | 852,100 |
| Nov 18, 2025 | 3,107.00 | 3,110.00 | 3,036.00 | 3,036.00 | 3,036.00 | -2.63% | 780,800 |
| Nov 17, 2025 | 3,053.00 | 3,118.00 | 3,050.00 | 3,118.00 | 3,118.00 | 1.66% | 736,500 |
| Nov 14, 2025 | 3,063.00 | 3,103.00 | 3,050.00 | 3,067.00 | 3,067.00 | -0.42% | 573,400 |
| Nov 13, 2025 | 3,062.00 | 3,080.00 | 3,049.00 | 3,080.00 | 3,080.00 | 0.13% | 655,800 |
| Nov 12, 2025 | 3,047.00 | 3,088.00 | 3,026.00 | 3,076.00 | 3,076.00 | 0.69% | 742,000 |
| Nov 11, 2025 | 3,090.00 | 3,090.00 | 3,006.00 | 3,055.00 | 3,055.00 | -0.39% | 978,900 |
| Nov 10, 2025 | 3,185.00 | 3,185.00 | 3,021.00 | 3,067.00 | 3,067.00 | -4.57% | 1,777,700 |
| Nov 7, 2025 | 3,161.00 | 3,245.00 | 3,107.00 | 3,214.00 | 3,214.00 | 6.35% | 2,502,400 |
| Nov 6, 2025 | 3,043.00 | 3,083.00 | 3,002.00 | 3,022.00 | 3,022.00 | -1.76% | 1,575,000 |
| Nov 5, 2025 | 3,000.00 | 3,089.00 | 2,985.00 | 3,076.00 | 3,076.00 | 2.72% | 1,432,400 |
| Nov 4, 2025 | 3,050.00 | 3,078.00 | 2,973.50 | 2,994.50 | 2,994.50 | 0.28% | 1,255,000 |
| Oct 31, 2025 | 2,995.50 | 3,035.00 | 2,969.00 | 2,986.00 | 2,986.00 | 0.95% | 1,714,200 |
| Oct 30, 2025 | 2,973.00 | 3,004.00 | 2,944.50 | 2,958.00 | 2,958.00 | -1.56% | 4,342,200 |
| Oct 29, 2025 | 3,015.00 | 3,051.00 | 2,998.00 | 3,005.00 | 3,005.00 | -0.86% | 1,054,900 |
| Oct 28, 2025 | 3,069.00 | 3,076.00 | 3,031.00 | 3,031.00 | 3,031.00 | -1.46% | 994,000 |
| Oct 27, 2025 | 3,113.00 | 3,137.00 | 3,074.00 | 3,076.00 | 3,076.00 | -1.03% | 880,500 |