Square Enix Holdings Co., Ltd. (TYO:9684)
Japan · Delayed Price · Currency is JPY 2,589.50
-84.50 (-3.16%)
At close: Feb 2, 2026
Square Enix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 2,624.00 | 2,630.00 | 2,557.50 | 2,589.50 | 2,589.50 | -3.16% | 2,043,500 |
| Jan 30, 2026 | 2,697.00 | 2,700.00 | 2,669.00 | 2,674.00 | 2,674.00 | 0.47% | 1,082,200 |
| Jan 29, 2026 | 2,660.00 | 2,694.00 | 2,643.00 | 2,661.50 | 2,661.50 | -1.19% | 872,100 |
| Jan 28, 2026 | 2,685.00 | 2,714.00 | 2,666.00 | 2,693.50 | 2,693.50 | -1.16% | 928,200 |
| Jan 27, 2026 | 2,753.00 | 2,760.00 | 2,723.50 | 2,725.00 | 2,725.00 | -1.02% | 1,013,400 |
| Jan 26, 2026 | 2,752.00 | 2,766.00 | 2,717.00 | 2,753.00 | 2,753.00 | -0.45% | 1,191,400 |
| Jan 23, 2026 | 2,778.00 | 2,830.00 | 2,765.00 | 2,765.50 | 2,765.50 | 0.53% | 1,116,200 |
| Jan 22, 2026 | 2,798.00 | 2,815.00 | 2,751.00 | 2,751.00 | 2,751.00 | -2.03% | 1,090,000 |
| Jan 21, 2026 | 2,826.00 | 2,859.50 | 2,796.50 | 2,808.00 | 2,808.00 | -1.46% | 1,472,900 |
| Jan 20, 2026 | 2,830.00 | 2,870.00 | 2,815.00 | 2,849.50 | 2,849.50 | 0.90% | 1,032,300 |
| Jan 19, 2026 | 2,811.00 | 2,855.00 | 2,811.00 | 2,824.00 | 2,824.00 | -0.53% | 1,075,000 |
| Jan 16, 2026 | 2,815.50 | 2,847.50 | 2,799.00 | 2,839.00 | 2,839.00 | -0.30% | 808,400 |
| Jan 15, 2026 | 2,886.00 | 2,906.50 | 2,847.50 | 2,847.50 | 2,847.50 | -0.54% | 1,085,100 |
| Jan 14, 2026 | 2,754.00 | 2,888.50 | 2,751.00 | 2,863.00 | 2,863.00 | 4.09% | 1,659,400 |
| Jan 13, 2026 | 2,798.50 | 2,821.00 | 2,743.00 | 2,750.50 | 2,750.50 | -1.68% | 1,507,600 |
| 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 |