Skip to main content
logo
Square Enix Holdings Co., Ltd. (TYO:9684)
Japan flag Japan · Delayed Price · Currency is JPY
3,214.00
+192.00 (6.35%)
Nov 7, 2025, 3:30 PM JST

Square Enix Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%4,343,400
Sep 25, 20253,198.673,223.003,170.673,184.673,166.84-1.24%5,232,600
Sep 24, 20253,240.003,240.003,176.673,224.673,206.61-0.39%4,559,400
Sep 22, 20253,294.333,332.333,216.673,237.333,219.20-1.38%4,749,300
Sep 19, 20253,370.003,370.003,256.673,282.673,264.29-2.78%7,442,100
Sep 18, 20253,435.003,443.333,350.003,376.673,357.76-1.22%2,583,000
Sep 17, 20253,350.003,428.333,346.673,418.333,399.191.38%2,086,200
Sep 16, 20253,363.333,413.333,345.003,371.673,352.790.70%2,882,700
Sep 12, 20253,329.673,366.673,300.003,348.333,329.580.10%2,801,700
Sep 11, 20253,338.333,355.003,318.333,345.003,326.27-0.05%1,905,300
Sep 10, 20253,338.333,373.333,330.003,346.673,327.930.57%1,859,400
Sep 9, 20253,363.333,376.673,308.333,327.673,309.04-0.32%2,427,300
Sep 8, 20253,341.673,366.673,313.333,338.333,319.64-0.05%3,291,300
Sep 5, 20253,356.673,363.333,321.673,340.003,321.30-0.15%2,676,600
Sep 4, 20253,351.673,370.003,315.003,345.003,326.27-0.20%2,552,400
Sep 3, 20253,351.673,371.673,295.673,351.673,332.900.25%4,512,600
Sep 2, 20253,400.003,413.333,333.333,343.333,324.61-1.67%3,105,900
Sep 1, 20253,345.003,401.673,330.673,400.003,380.960.64%2,405,700
Aug 29, 20253,378.333,400.003,366.673,378.333,359.41-0.30%3,213,000
Aug 28, 20253,411.673,411.673,356.673,388.333,369.36-1.12%1,301,400
Aug 27, 20253,481.673,485.003,390.003,426.673,407.48-1.39%1,402,200
Aug 26, 20253,520.003,526.673,461.673,475.003,455.54-1.51%1,100,400