Square Enix Holdings Co., Ltd. (TYO:9684)
Japan · Delayed Price · Currency is JPY 10,005
-195 (-1.91%)
Sep 2, 2025, 2:45 PM JST
Square Enix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10,135.00 | 10,200.00 | 10,100.00 | 10,135.00 | 10,135.00 | -0.30% | 357,000 |
| Aug 28, 2025 | 10,235.00 | 10,235.00 | 10,070.00 | 10,165.00 | 10,165.00 | -1.12% | 433,800 |
| Aug 27, 2025 | 10,445.00 | 10,455.00 | 10,170.00 | 10,280.00 | 10,280.00 | -1.39% | 467,400 |
| Aug 26, 2025 | 10,560.00 | 10,580.00 | 10,385.00 | 10,425.00 | 10,425.00 | -1.51% | 366,800 |
| Aug 25, 2025 | 10,830.00 | 10,865.00 | 10,570.00 | 10,585.00 | 10,585.00 | -3.16% | 538,900 |
| Aug 22, 2025 | 10,905.00 | 11,000.00 | 10,820.00 | 10,930.00 | 10,930.00 | -0.32% | 335,000 |
| Aug 21, 2025 | 11,000.00 | 11,025.00 | 10,900.00 | 10,965.00 | 10,965.00 | 0.05% | 328,900 |
| Aug 20, 2025 | 11,190.00 | 11,215.00 | 10,855.00 | 10,960.00 | 10,960.00 | -1.84% | 400,500 |
| Aug 19, 2025 | 11,375.00 | 11,385.00 | 11,085.00 | 11,165.00 | 11,165.00 | -1.85% | 386,100 |
| Aug 18, 2025 | 11,370.00 | 11,585.00 | 11,310.00 | 11,375.00 | 11,375.00 | -0.04% | 391,700 |
| Aug 15, 2025 | 11,300.00 | 11,380.00 | 11,170.00 | 11,380.00 | 11,380.00 | 0.71% | 296,900 |
| Aug 14, 2025 | 11,430.00 | 11,485.00 | 11,050.00 | 11,300.00 | 11,300.00 | -0.79% | 561,500 |
| Aug 13, 2025 | 11,165.00 | 11,575.00 | 10,970.00 | 11,390.00 | 11,390.00 | 2.02% | 606,600 |
| Aug 12, 2025 | 10,750.00 | 11,165.00 | 10,640.00 | 11,165.00 | 11,165.00 | 1.00% | 663,800 |
| Aug 8, 2025 | 11,010.00 | 11,200.00 | 10,940.00 | 11,055.00 | 11,055.00 | 0.27% | 523,800 |
| Aug 7, 2025 | 10,760.00 | 11,135.00 | 10,700.00 | 11,025.00 | 11,025.00 | 3.33% | 521,200 |
| Aug 6, 2025 | 10,690.00 | 10,795.00 | 10,605.00 | 10,670.00 | 10,670.00 | -0.28% | 318,900 |
| Aug 5, 2025 | 10,785.00 | 10,890.00 | 10,580.00 | 10,700.00 | 10,700.00 | 0.28% | 266,500 |
| Aug 4, 2025 | 10,400.00 | 10,720.00 | 10,380.00 | 10,670.00 | 10,670.00 | 1.38% | 286,400 |
| Aug 1, 2025 | 10,265.00 | 10,615.00 | 10,140.00 | 10,525.00 | 10,525.00 | 2.48% | 412,300 |
| Jul 31, 2025 | 10,280.00 | 10,330.00 | 10,180.00 | 10,270.00 | 10,270.00 | 0.49% | 298,300 |
| Jul 30, 2025 | 10,145.00 | 10,250.00 | 10,065.00 | 10,220.00 | 10,220.00 | 0.15% | 196,200 |
| Jul 29, 2025 | 10,160.00 | 10,205.00 | 10,060.00 | 10,205.00 | 10,205.00 | 0.44% | 229,700 |
| Jul 28, 2025 | 10,315.00 | 10,330.00 | 10,120.00 | 10,160.00 | 10,160.00 | -1.41% | 180,800 |
| Jul 25, 2025 | 10,445.00 | 10,590.00 | 10,260.00 | 10,305.00 | 10,305.00 | -1.10% | 442,200 |
| Jul 24, 2025 | 10,230.00 | 10,435.00 | 10,140.00 | 10,420.00 | 10,420.00 | 3.12% | 514,700 |
| Jul 23, 2025 | 9,991.00 | 10,110.00 | 9,901.00 | 10,105.00 | 10,105.00 | 0.80% | 432,400 |
| Jul 22, 2025 | 10,160.00 | 10,235.00 | 10,000.00 | 10,025.00 | 10,025.00 | -1.18% | 226,600 |
| Jul 18, 2025 | 10,225.00 | 10,265.00 | 10,075.00 | 10,145.00 | 10,145.00 | 0.05% | 316,200 |
| Jul 17, 2025 | 9,975.00 | 10,140.00 | 9,973.00 | 10,140.00 | 10,140.00 | 1.81% | 363,400 |
| Jul 16, 2025 | 9,814.00 | 10,020.00 | 9,765.00 | 9,960.00 | 9,960.00 | 2.53% | 633,600 |
| Jul 15, 2025 | 9,973.00 | 10,010.00 | 9,685.00 | 9,714.00 | 9,714.00 | -2.44% | 550,600 |
| Jul 14, 2025 | 10,000.00 | 10,095.00 | 9,879.00 | 9,957.00 | 9,957.00 | -0.29% | 1,286,600 |
| Jul 11, 2025 | 9,670.00 | 10,160.00 | 9,651.00 | 9,986.00 | 9,986.00 | 2.75% | 1,824,600 |
| Jul 10, 2025 | 9,852.00 | 9,911.00 | 9,670.00 | 9,719.00 | 9,719.00 | -2.30% | 1,788,800 |
| Jul 9, 2025 | 9,822.00 | 10,040.00 | 9,619.00 | 9,948.00 | 9,948.00 | -0.24% | 2,076,500 |
| Jul 8, 2025 | 10,000.00 | 10,110.00 | 9,818.00 | 9,972.00 | 9,972.00 | 0.69% | 1,211,900 |
| Jul 7, 2025 | 10,025.00 | 10,140.00 | 9,855.00 | 9,904.00 | 9,904.00 | -2.23% | 1,120,700 |
| Jul 4, 2025 | 10,165.00 | 10,220.00 | 10,070.00 | 10,130.00 | 10,130.00 | 0.35% | 500,600 |
| Jul 3, 2025 | 10,425.00 | 10,570.00 | 10,055.00 | 10,095.00 | 10,095.00 | -3.72% | 1,272,500 |
| Jul 2, 2025 | 10,655.00 | 10,750.00 | 10,465.00 | 10,485.00 | 10,485.00 | -2.19% | 590,800 |
| Jul 1, 2025 | 10,790.00 | 10,925.00 | 10,720.00 | 10,720.00 | 10,720.00 | -0.69% | 452,800 |
| Jun 30, 2025 | 10,790.00 | 10,895.00 | 10,675.00 | 10,795.00 | 10,795.00 | -0.09% | 743,700 |
| Jun 27, 2025 | 10,850.00 | 10,895.00 | 10,645.00 | 10,805.00 | 10,805.00 | 0.89% | 867,400 |
| Jun 26, 2025 | 10,700.00 | 10,835.00 | 10,580.00 | 10,710.00 | 10,710.00 | - | 779,200 |
| Jun 25, 2025 | 10,635.00 | 10,710.00 | 10,430.00 | 10,710.00 | 10,710.00 | 1.37% | 543,800 |
| Jun 24, 2025 | 10,600.00 | 10,620.00 | 10,365.00 | 10,565.00 | 10,565.00 | 1.25% | 722,700 |
| Jun 23, 2025 | 10,345.00 | 10,435.00 | 10,225.00 | 10,435.00 | 10,435.00 | 1.26% | 437,900 |
| Jun 20, 2025 | 10,555.00 | 10,585.00 | 10,305.00 | 10,305.00 | 10,305.00 | -1.76% | 1,727,300 |
| Jun 19, 2025 | 10,160.00 | 10,570.00 | 10,150.00 | 10,490.00 | 10,490.00 | 3.55% | 1,101,200 |