Skip to main content
logo
Square Enix Holdings Co., Ltd. (TYO:9684)
Japan flag Japan · Delayed Price · Currency is JPY
3,122.00
+54.00 (1.76%)
At close: Nov 28, 2025

Square Enix Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20253,093.003,160.003,087.003,122.003,122.001.76%656,900
Nov 27, 20253,081.003,106.003,068.003,068.003,068.00-0.97%589,600
Nov 26, 20253,052.003,116.003,051.003,098.003,098.000.65%622,100
Nov 25, 20253,150.003,159.003,078.003,078.003,078.00-1.79%574,400
Nov 21, 20253,061.003,134.003,055.003,134.003,134.002.35%862,900
Nov 20, 20253,094.003,106.003,043.003,062.003,062.00-0.39%538,300
Nov 19, 20253,050.003,116.003,026.003,074.003,074.001.25%852,100
Nov 18, 20253,107.003,110.003,036.003,036.003,036.00-2.63%780,800
Nov 17, 20253,053.003,118.003,050.003,118.003,118.001.66%736,500
Nov 14, 20253,063.003,103.003,050.003,067.003,067.00-0.42%573,400
Nov 13, 20253,062.003,080.003,049.003,080.003,080.000.13%655,800
Nov 12, 20253,047.003,088.003,026.003,076.003,076.000.69%742,000
Nov 11, 20253,090.003,090.003,006.003,055.003,055.00-0.39%978,900
Nov 10, 20253,185.003,185.003,021.003,067.003,067.00-4.57%1,777,700
Nov 7, 20253,161.003,245.003,107.003,214.003,214.006.35%2,502,400
Nov 6, 20253,043.003,083.003,002.003,022.003,022.00-1.76%1,575,000
Nov 5, 20253,000.003,089.002,985.003,076.003,076.002.72%1,432,400
Nov 4, 20253,050.003,078.002,973.502,994.502,994.500.28%1,255,000
Oct 31, 20252,995.503,035.002,969.002,986.002,986.000.95%1,714,200
Oct 30, 20252,973.003,004.002,944.502,958.002,958.00-1.56%4,342,200
Oct 29, 20253,015.003,051.002,998.003,005.003,005.00-0.86%1,054,900
Oct 28, 20253,069.003,076.003,031.003,031.003,031.00-1.46%994,000
Oct 27, 20253,113.003,137.003,074.003,076.003,076.00-1.03%880,500
Oct 24, 20253,103.003,150.003,103.003,108.003,108.00-0.13%649,100
Oct 23, 20253,112.003,130.003,090.003,112.003,112.00-0.38%669,300
Oct 22, 20253,155.003,211.003,121.003,124.003,124.00-1.45%829,800
Oct 21, 20253,142.003,191.003,108.003,170.003,170.001.41%566,200
Oct 20, 20253,115.003,157.003,104.003,126.003,126.001.66%682,900
Oct 17, 20253,080.003,089.003,033.003,075.003,075.000.07%747,300
Oct 16, 20253,124.003,130.003,073.003,073.003,073.00-1.35%612,700
Oct 15, 20253,093.003,150.003,092.003,115.003,115.001.37%672,000
Oct 14, 20253,073.003,125.003,041.003,073.003,073.00-1.73%1,135,000
Oct 10, 20253,188.003,205.003,122.003,127.003,127.00-2.80%1,220,000
Oct 9, 20253,202.003,228.003,175.003,217.003,217.000.53%807,500
Oct 8, 20253,291.003,340.003,200.003,200.003,200.00-2.41%828,900
Oct 7, 20253,307.003,323.003,241.003,279.003,279.00-0.97%663,900
Oct 6, 20253,350.003,352.003,264.003,311.003,311.000.76%964,300
Oct 3, 20253,252.003,328.003,252.003,286.003,286.001.89%1,273,000
Oct 2, 20253,227.003,236.003,153.003,225.003,225.00-1.26%1,212,700
Oct 1, 20253,166.003,289.003,166.003,266.003,266.002.64%1,696,600
Sep 30, 20253,212.003,240.003,143.003,182.003,182.001.11%1,199,700
Sep 29, 20253,212.003,232.003,130.003,147.003,147.00-2.02%1,212,600
Sep 26, 20253,174.673,275.673,170.333,212.003,194.000.86%1,447,799
Sep 25, 20253,198.673,223.003,170.673,184.673,166.82-1.24%1,744,199
Sep 24, 20253,240.003,240.003,176.673,224.673,206.60-0.39%1,519,799
Sep 22, 20253,294.333,332.333,216.673,237.333,219.19-1.38%1,583,099
Sep 19, 20253,370.003,370.003,256.673,282.673,264.27-2.78%2,480,699
Sep 18, 20253,435.003,443.333,350.003,376.673,357.74-1.22%860,999
Sep 17, 20253,350.003,428.333,346.673,418.333,399.181.38%695,399
Sep 16, 20253,363.333,413.333,345.003,371.673,352.770.70%960,899