Square Enix Holdings Co., Ltd. (TYO:9684)
Japan · Delayed Price · Currency is JPY 10,525
+255 (2.48%)
Aug 1, 2025, 3:30 PM JST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 9,743.00 | 10,175.00 | 9,732.00 | 10,130.00 | 10,130.00 | 4.39% | 1,029,700 |
| Jun 17, 2025 | 9,552.00 | 9,720.00 | 9,462.00 | 9,704.00 | 9,704.00 | 1.20% | 619,100 |
| Jun 16, 2025 | 9,463.00 | 9,643.00 | 9,412.00 | 9,589.00 | 9,589.00 | 2.78% | 1,006,600 |
| Jun 13, 2025 | 9,025.00 | 9,371.00 | 8,986.00 | 9,330.00 | 9,330.00 | 3.84% | 1,528,500 |
| Jun 12, 2025 | 8,939.00 | 9,001.00 | 8,896.00 | 8,985.00 | 8,985.00 | 0.38% | 412,600 |
| Jun 11, 2025 | 9,072.00 | 9,109.00 | 8,880.00 | 8,951.00 | 8,951.00 | -1.92% | 631,600 |
| Jun 10, 2025 | 9,111.00 | 9,161.00 | 9,067.00 | 9,126.00 | 9,126.00 | - | 413,600 |
| Jun 9, 2025 | 9,036.00 | 9,200.00 | 9,036.00 | 9,126.00 | 9,126.00 | 1.01% | 467,800 |
| Jun 6, 2025 | 9,012.00 | 9,136.00 | 8,992.00 | 9,035.00 | 9,035.00 | 0.47% | 521,500 |
| Jun 5, 2025 | 8,967.00 | 9,165.00 | 8,907.00 | 8,993.00 | 8,993.00 | 0.30% | 624,200 |
| Jun 4, 2025 | 8,960.00 | 8,983.00 | 8,840.00 | 8,966.00 | 8,966.00 | -0.42% | 1,057,600 |
| Jun 3, 2025 | 9,149.00 | 9,150.00 | 8,980.00 | 9,004.00 | 9,004.00 | -0.43% | 622,400 |
| Jun 2, 2025 | 9,021.00 | 9,070.00 | 8,953.00 | 9,043.00 | 9,043.00 | -0.35% | 373,000 |
| May 30, 2025 | 9,015.00 | 9,115.00 | 9,003.00 | 9,075.00 | 9,075.00 | -0.03% | 786,300 |
| May 29, 2025 | 9,075.00 | 9,235.00 | 9,064.00 | 9,078.00 | 9,078.00 | -0.30% | 760,900 |
| May 28, 2025 | 9,150.00 | 9,214.00 | 9,093.00 | 9,105.00 | 9,105.00 | -0.12% | 644,300 |
| May 27, 2025 | 8,999.00 | 9,140.00 | 8,975.00 | 9,116.00 | 9,116.00 | 1.09% | 630,100 |
| May 26, 2025 | 8,776.00 | 9,070.00 | 8,718.00 | 9,018.00 | 9,018.00 | 2.79% | 706,500 |
| May 23, 2025 | 8,768.00 | 8,815.00 | 8,578.00 | 8,773.00 | 8,773.00 | 0.65% | 1,443,700 |