Square Enix Holdings Co., Ltd. (TYO:9684)
Japan · Delayed Price · Currency is JPY 2,930.50
+62.50 (2.18%)
Aug 14, 2026, 3:30 PM JST
Square Enix Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,886.00 | 2,969.50 | 2,866.00 | 2,930.50 | 2,930.50 | 2.18% | 1,777,400 |
| Aug 13, 2026 | 2,950.00 | 2,960.50 | 2,828.00 | 2,868.00 | 2,868.00 | -3.56% | 2,573,100 |
| Aug 12, 2026 | 3,300.00 | 3,300.00 | 2,963.00 | 2,974.00 | 2,974.00 | 3.59% | 5,357,800 |
| Aug 10, 2026 | 2,796.50 | 2,890.00 | 2,752.50 | 2,871.00 | 2,871.00 | 3.66% | 2,122,700 |
| Aug 7, 2026 | 2,708.00 | 2,793.00 | 2,695.00 | 2,769.50 | 2,769.50 | 3.24% | 1,064,300 |
| Aug 6, 2026 | 2,708.50 | 2,713.50 | 2,667.50 | 2,682.50 | 2,682.50 | 0.66% | 1,070,800 |
| Aug 5, 2026 | 2,691.50 | 2,705.00 | 2,651.00 | 2,665.00 | 2,665.00 | -1.11% | 1,109,400 |
| Aug 4, 2026 | 2,708.00 | 2,727.50 | 2,671.00 | 2,695.00 | 2,695.00 | -1.25% | 1,029,300 |
| Aug 3, 2026 | 2,758.00 | 2,762.00 | 2,680.50 | 2,729.00 | 2,729.00 | -1.28% | 1,140,900 |
| Jul 31, 2026 | 2,793.50 | 2,819.00 | 2,762.00 | 2,764.50 | 2,764.50 | -4.46% | 1,255,300 |
| Jul 30, 2026 | 2,920.00 | 2,975.00 | 2,851.50 | 2,893.50 | 2,893.50 | -1.03% | 1,669,200 |
| Jul 29, 2026 | 2,751.00 | 2,943.00 | 2,730.50 | 2,923.50 | 2,923.50 | 8.24% | 3,156,500 |
| Jul 28, 2026 | 2,695.00 | 2,714.00 | 2,639.00 | 2,701.00 | 2,701.00 | 1.96% | 1,643,500 |
| Jul 27, 2026 | 2,556.50 | 2,649.00 | 2,525.50 | 2,649.00 | 2,649.00 | 5.69% | 812,400 |
| Jul 24, 2026 | 2,466.00 | 2,521.50 | 2,455.00 | 2,506.50 | 2,506.50 | 0.52% | 657,000 |
| Jul 23, 2026 | 2,500.00 | 2,503.50 | 2,471.00 | 2,493.50 | 2,493.50 | -0.68% | 826,300 |
| Jul 22, 2026 | 2,501.00 | 2,525.00 | 2,473.00 | 2,510.50 | 2,510.50 | -1.20% | 977,000 |
| Jul 21, 2026 | 2,551.00 | 2,588.50 | 2,530.00 | 2,541.00 | 2,541.00 | -0.39% | 979,200 |
| Jul 17, 2026 | 2,506.50 | 2,568.00 | 2,501.50 | 2,551.00 | 2,551.00 | 2.08% | 967,400 |
| Jul 16, 2026 | 2,510.00 | 2,534.50 | 2,490.50 | 2,499.00 | 2,499.00 | -0.34% | 802,900 |
| Jul 15, 2026 | 2,570.00 | 2,579.00 | 2,507.50 | 2,507.50 | 2,507.50 | -3.30% | 1,237,400 |
| Jul 14, 2026 | 2,603.50 | 2,618.00 | 2,579.00 | 2,593.00 | 2,593.00 | 0.78% | 730,400 |
| Jul 13, 2026 | 2,586.00 | 2,593.50 | 2,551.00 | 2,573.00 | 2,573.00 | 0.06% | 820,800 |
| Jul 10, 2026 | 2,599.00 | 2,608.00 | 2,564.50 | 2,571.50 | 2,571.50 | -1.10% | 808,900 |
| Jul 9, 2026 | 2,579.00 | 2,610.00 | 2,562.50 | 2,600.00 | 2,600.00 | 1.58% | 868,300 |
| Jul 8, 2026 | 2,625.00 | 2,633.50 | 2,550.50 | 2,559.50 | 2,559.50 | -1.60% | 890,300 |
| Jul 7, 2026 | 2,563.50 | 2,633.50 | 2,557.00 | 2,601.00 | 2,601.00 | 1.80% | 1,136,100 |
| Jul 6, 2026 | 2,501.00 | 2,555.00 | 2,488.00 | 2,555.00 | 2,555.00 | 1.91% | 641,000 |
| Jul 3, 2026 | 2,566.50 | 2,596.00 | 2,486.50 | 2,507.00 | 2,507.00 | 0.44% | 938,600 |
| Jul 2, 2026 | 2,482.50 | 2,521.00 | 2,464.00 | 2,496.00 | 2,496.00 | 2.61% | 1,156,300 |
| Jul 1, 2026 | 2,403.00 | 2,456.50 | 2,385.00 | 2,432.50 | 2,432.50 | 0.93% | 1,171,500 |
| Jun 30, 2026 | 2,424.50 | 2,438.00 | 2,400.00 | 2,410.00 | 2,410.00 | -0.02% | 1,557,300 |
| Jun 29, 2026 | 2,376.00 | 2,422.00 | 2,351.00 | 2,410.50 | 2,410.50 | 2.82% | 1,483,100 |
| Jun 26, 2026 | 2,348.00 | 2,355.50 | 2,325.00 | 2,344.50 | 2,344.50 | -0.76% | 845,600 |
| Jun 25, 2026 | 2,345.00 | 2,385.00 | 2,332.50 | 2,362.50 | 2,362.50 | 0.30% | 866,400 |
| Jun 24, 2026 | 2,385.00 | 2,416.00 | 2,352.00 | 2,355.50 | 2,355.50 | -1.55% | 848,900 |
| Jun 23, 2026 | 2,416.50 | 2,425.50 | 2,377.50 | 2,392.50 | 2,392.50 | -1.54% | 1,005,700 |
| Jun 22, 2026 | 2,439.00 | 2,471.00 | 2,411.00 | 2,430.00 | 2,430.00 | -0.37% | 857,600 |
| Jun 19, 2026 | 2,450.00 | 2,481.00 | 2,426.50 | 2,439.00 | 2,439.00 | -1.07% | 2,587,200 |
| Jun 18, 2026 | 2,469.00 | 2,477.50 | 2,429.00 | 2,465.50 | 2,465.50 | 0.51% | 1,598,400 |
| Jun 17, 2026 | 2,477.50 | 2,478.00 | 2,439.50 | 2,453.00 | 2,453.00 | 0.20% | 826,000 |
| Jun 16, 2026 | 2,444.50 | 2,450.00 | 2,408.50 | 2,448.00 | 2,448.00 | -0.10% | 1,058,300 |
| Jun 15, 2026 | 2,401.00 | 2,473.00 | 2,375.50 | 2,450.50 | 2,450.50 | 1.68% | 1,523,100 |
| Jun 12, 2026 | 2,430.00 | 2,452.00 | 2,408.00 | 2,410.00 | 2,410.00 | -1.83% | 1,283,600 |
| Jun 11, 2026 | 2,468.00 | 2,486.00 | 2,432.50 | 2,455.00 | 2,455.00 | -1.01% | 1,082,600 |
| Jun 10, 2026 | 2,472.50 | 2,484.50 | 2,434.50 | 2,480.00 | 2,480.00 | 0.34% | 1,086,300 |
| Jun 9, 2026 | 2,488.50 | 2,527.00 | 2,433.50 | 2,471.50 | 2,471.50 | -0.68% | 1,245,300 |
| Jun 8, 2026 | 2,520.50 | 2,539.00 | 2,475.00 | 2,488.50 | 2,488.50 | -1.19% | 1,215,100 |
| Jun 5, 2026 | 2,509.00 | 2,545.00 | 2,506.50 | 2,518.50 | 2,518.50 | 1.61% | 1,234,400 |
| Jun 4, 2026 | 2,464.00 | 2,506.00 | 2,450.00 | 2,478.50 | 2,478.50 | -1.76% | 1,469,300 |