Skip to main content
logo
Square Enix Holdings Co., Ltd. (TYO:9684)
Japan flag Japan · Delayed Price · Currency is JPY
2,514.00
-29.50 (-1.16%)
At close: Feb 20, 2026

Square Enix Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,543.002,543.502,510.002,514.002,514.00-1.16%1,176,200
Feb 19, 20262,520.502,549.502,501.502,543.502,543.502.07%1,325,000
Feb 18, 20262,530.002,535.002,492.002,492.002,492.00-1.13%2,337,600
Feb 17, 20262,550.002,570.502,502.502,520.502,520.50-2.14%2,671,600
Feb 16, 20262,607.002,639.002,562.502,575.502,575.500.08%2,206,200
Feb 13, 20262,720.002,733.502,573.502,573.502,573.50-5.87%2,584,000
Feb 12, 20262,848.002,856.502,734.002,734.002,734.00-4.31%2,503,800
Feb 10, 20262,820.002,893.002,811.002,857.002,857.002.04%2,169,000
Feb 9, 20262,765.002,835.002,737.002,800.002,800.003.13%3,187,900
Feb 6, 20262,754.502,779.502,623.002,715.002,715.006.28%6,998,000
Feb 5, 20262,546.002,581.502,503.002,554.502,554.501.19%2,257,500
Feb 4, 20262,533.502,563.502,461.002,524.502,524.50-2.96%2,817,200
Feb 3, 20262,588.502,601.502,560.002,601.502,601.500.46%1,168,400
Feb 2, 20262,624.002,630.002,557.502,589.502,589.50-3.16%2,043,500
Jan 30, 20262,697.002,700.002,669.002,674.002,674.000.47%1,082,200
Jan 29, 20262,660.002,694.002,643.002,661.502,661.50-1.19%872,100
Jan 28, 20262,685.002,714.002,666.002,693.502,693.50-1.16%928,200
Jan 27, 20262,753.002,760.002,723.502,725.002,725.00-1.02%1,013,400
Jan 26, 20262,752.002,766.002,717.002,753.002,753.00-0.45%1,191,400
Jan 23, 20262,778.002,830.002,765.002,765.502,765.500.53%1,116,200
Jan 22, 20262,798.002,815.002,751.002,751.002,751.00-2.03%1,090,000
Jan 21, 20262,826.002,859.502,796.502,808.002,808.00-1.46%1,472,900
Jan 20, 20262,830.002,870.002,815.002,849.502,849.500.90%1,032,300
Jan 19, 20262,811.002,855.002,811.002,824.002,824.00-0.53%1,075,000
Jan 16, 20262,815.502,847.502,799.002,839.002,839.00-0.30%808,400
Jan 15, 20262,886.002,906.502,847.502,847.502,847.50-0.54%1,085,100
Jan 14, 20262,754.002,888.502,751.002,863.002,863.004.09%1,659,400
Jan 13, 20262,798.502,821.002,743.002,750.502,750.50-1.68%1,507,600
Jan 9, 20262,797.502,904.002,762.502,797.502,797.50-0.89%1,428,400
Jan 8, 20262,820.502,833.002,791.002,822.502,822.500.82%843,600
Jan 7, 20262,853.002,865.502,778.002,799.502,799.50-3.57%1,576,700
Jan 6, 20262,869.502,921.002,869.502,903.002,903.000.83%799,800
Jan 5, 20262,860.002,909.002,859.502,879.002,879.000.68%746,200
Dec 30, 20252,896.002,910.002,859.502,859.502,859.50-1.28%669,200
Dec 29, 20252,897.002,900.002,876.002,896.502,896.50-0.24%651,200
Dec 26, 20252,880.002,918.002,879.502,903.502,903.500.07%577,400
Dec 25, 20252,890.502,902.502,872.002,901.502,901.501.45%509,500
Dec 24, 20252,861.502,879.002,841.502,860.002,860.00-0.24%779,900
Dec 23, 20252,849.002,908.002,820.002,867.002,867.001.83%1,251,600
Dec 22, 20252,892.002,910.002,807.502,815.502,815.50-2.17%1,617,100
Dec 19, 20252,862.502,890.002,827.002,878.002,878.000.17%2,184,800
Dec 18, 20252,865.002,896.002,863.002,873.002,873.001.48%1,599,300
Dec 17, 20252,846.002,865.002,815.502,831.002,831.00-0.51%1,587,100
Dec 16, 20252,862.502,894.002,845.502,845.502,845.50-0.56%1,887,100
Dec 15, 20252,914.502,925.002,842.502,861.502,861.502.60%2,045,000
Dec 12, 20252,802.002,824.502,774.502,789.002,789.00-0.04%2,112,300
Dec 11, 20252,826.002,859.002,766.002,790.002,790.00-2.69%2,886,400
Dec 10, 20253,000.003,018.002,852.002,867.002,867.00-5.29%4,097,800
Dec 9, 20253,106.003,132.003,015.003,027.003,027.00-1.46%1,392,500
Dec 8, 20253,065.003,078.003,033.003,072.003,072.001.22%1,135,300