Square Enix Holdings Co., Ltd. (TYO:9684)
Japan · Delayed Price · Currency is JPY 3,069.00
-126.00 (-3.94%)
Nov 6, 2026, 3:30 PM JST
Square Enix Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,135.00 | 3,180.00 | 3,035.00 | 3,069.00 | 3,069.00 | -3.94% | 1,302,000 |
| Nov 5, 2026 | 3,116.00 | 3,216.00 | 3,100.00 | 3,195.00 | 3,195.00 | 6.04% | 1,389,200 |
| Nov 4, 2026 | 3,034.00 | 3,063.00 | 2,984.50 | 3,013.00 | 3,013.00 | 0.40% | 1,023,200 |
| Nov 2, 2026 | 3,047.00 | 3,057.00 | 2,992.00 | 3,001.00 | 3,001.00 | -0.50% | 971,000 |
| Oct 30, 2026 | 2,946.50 | 3,068.00 | 2,937.50 | 3,016.00 | 3,016.00 | 4.13% | 1,517,100 |
| Oct 29, 2026 | 2,873.50 | 2,907.00 | 2,846.50 | 2,896.50 | 2,896.50 | -0.92% | 3,781,000 |
| Oct 28, 2026 | 2,965.00 | 2,980.50 | 2,901.00 | 2,923.50 | 2,923.50 | -3.13% | 1,806,700 |
| Oct 27, 2026 | 2,987.50 | 3,051.00 | 2,976.00 | 3,018.00 | 3,018.00 | -0.89% | 1,059,400 |
| Oct 26, 2026 | 2,992.00 | 3,046.00 | 2,968.00 | 3,045.00 | 3,045.00 | 2.25% | 1,121,600 |
| Oct 23, 2026 | 3,063.00 | 3,097.00 | 2,974.00 | 2,978.00 | 2,978.00 | -1.62% | 1,383,900 |
| Oct 22, 2026 | 3,025.00 | 3,080.00 | 3,025.00 | 3,027.00 | 3,027.00 | 0.67% | 1,229,800 |
| Oct 21, 2026 | 3,033.00 | 3,045.00 | 2,975.00 | 3,007.00 | 3,007.00 | -0.66% | 887,500 |
| Oct 20, 2026 | 3,015.00 | 3,030.00 | 2,983.00 | 3,027.00 | 3,027.00 | 0.77% | 881,100 |
| Oct 19, 2026 | 3,026.00 | 3,048.00 | 2,993.50 | 3,004.00 | 3,004.00 | -0.83% | 830,900 |
| Oct 16, 2026 | 2,956.00 | 3,085.00 | 2,950.00 | 3,029.00 | 3,029.00 | 3.36% | 1,477,900 |
| Oct 15, 2026 | 2,909.50 | 2,946.50 | 2,886.00 | 2,930.50 | 2,930.50 | 0.72% | 1,096,300 |
| Oct 14, 2026 | 2,888.00 | 2,918.00 | 2,850.50 | 2,909.50 | 2,909.50 | 0.76% | 839,900 |
| Oct 13, 2026 | 2,875.00 | 2,900.00 | 2,860.00 | 2,887.50 | 2,887.50 | 1.26% | 842,800 |
| Oct 9, 2026 | 2,820.00 | 2,857.50 | 2,807.00 | 2,851.50 | 2,851.50 | 2.02% | 1,085,300 |
| Oct 8, 2026 | 2,810.50 | 2,818.00 | 2,767.50 | 2,795.00 | 2,795.00 | 0.16% | 968,800 |
| Oct 7, 2026 | 2,830.00 | 2,846.00 | 2,780.50 | 2,790.50 | 2,790.50 | -1.64% | 1,540,500 |
| Oct 6, 2026 | 2,839.00 | 2,867.50 | 2,834.50 | 2,837.00 | 2,837.00 | -0.07% | 922,100 |
| Oct 5, 2026 | 2,875.00 | 2,882.00 | 2,839.00 | 2,839.00 | 2,839.00 | -1.56% | 1,047,800 |
| Oct 2, 2026 | 2,865.00 | 2,910.00 | 2,856.00 | 2,884.00 | 2,884.00 | -0.10% | 1,293,200 |
| Oct 1, 2026 | 2,898.50 | 2,899.00 | 2,852.00 | 2,887.00 | 2,887.00 | -0.47% | 1,130,000 |
| Sep 30, 2026 | 2,903.50 | 2,903.50 | 2,853.50 | 2,900.50 | 2,900.50 | -0.43% | 1,307,300 |
| Sep 29, 2026 | 2,945.00 | 2,949.50 | 2,898.50 | 2,913.00 | 2,913.00 | -0.65% | 978,200 |
| Sep 28, 2026 | 2,958.00 | 2,988.50 | 2,945.00 | 2,950.00 | 2,932.00 | -0.27% | 912,900 |
| Sep 25, 2026 | 2,973.50 | 3,000.00 | 2,951.50 | 2,958.00 | 2,939.95 | -0.20% | 874,400 |
| Sep 24, 2026 | 2,988.00 | 2,993.50 | 2,953.00 | 2,964.00 | 2,945.91 | -1.00% | 837,900 |
| Sep 18, 2026 | 2,999.00 | 3,032.00 | 2,953.00 | 2,994.00 | 2,975.73 | -0.93% | 1,745,700 |
| Sep 17, 2026 | 2,937.00 | 3,022.00 | 2,932.00 | 3,022.00 | 3,003.56 | 2.84% | 1,235,700 |
| Sep 16, 2026 | 2,960.50 | 3,001.00 | 2,935.50 | 2,938.50 | 2,920.57 | -1.94% | 1,228,800 |
| Sep 15, 2026 | 3,037.00 | 3,039.00 | 2,975.50 | 2,996.50 | 2,978.22 | 0.32% | 1,077,000 |
| Sep 14, 2026 | 2,931.00 | 3,014.00 | 2,927.00 | 2,987.00 | 2,968.77 | 3.68% | 1,270,600 |
| Sep 11, 2026 | 2,865.00 | 2,893.00 | 2,834.00 | 2,881.00 | 2,863.42 | 0.89% | 1,128,300 |
| Sep 10, 2026 | 2,799.50 | 2,861.00 | 2,782.00 | 2,855.50 | 2,838.08 | 1.01% | 1,097,100 |
| Sep 9, 2026 | 2,836.00 | 2,846.50 | 2,810.00 | 2,827.00 | 2,809.75 | -1.36% | 1,009,700 |
| Sep 8, 2026 | 2,860.00 | 2,894.00 | 2,830.50 | 2,866.00 | 2,848.51 | - | 850,500 |
| Sep 7, 2026 | 2,843.50 | 2,896.50 | 2,820.50 | 2,866.00 | 2,848.51 | -0.83% | 930,000 |
| Sep 4, 2026 | 2,938.00 | 2,964.00 | 2,887.00 | 2,890.00 | 2,872.37 | -0.82% | 989,200 |
| Sep 3, 2026 | 2,987.00 | 2,987.00 | 2,914.00 | 2,914.00 | 2,896.22 | -1.95% | 1,153,000 |
| Sep 2, 2026 | 3,082.00 | 3,113.00 | 2,972.00 | 2,972.00 | 2,953.87 | -5.98% | 2,170,400 |
| Sep 1, 2026 | 3,145.00 | 3,294.00 | 3,115.00 | 3,161.00 | 3,141.71 | 6.97% | 5,815,500 |
| Aug 31, 2026 | 2,960.00 | 2,974.00 | 2,915.00 | 2,955.00 | 2,936.97 | 0.34% | 975,900 |
| Aug 28, 2026 | 2,900.00 | 2,960.50 | 2,885.00 | 2,945.00 | 2,927.03 | 2.08% | 1,207,600 |
| Aug 27, 2026 | 2,900.00 | 2,960.00 | 2,879.50 | 2,885.00 | 2,867.40 | -2.30% | 985,700 |
| Aug 26, 2026 | 2,958.00 | 3,029.00 | 2,953.00 | 2,953.00 | 2,934.98 | - | 1,036,900 |
| Aug 25, 2026 | 2,980.00 | 2,986.00 | 2,940.00 | 2,953.00 | 2,934.98 | -0.17% | 767,700 |
| Aug 24, 2026 | 2,913.00 | 2,983.50 | 2,907.50 | 2,958.00 | 2,939.95 | 1.41% | 957,300 |