Square Enix Holdings Co., Ltd. (TYO:9684)
Japan · Delayed Price · Currency is JPY 2,704.50
-67.00 (-2.42%)
May 27, 2026, 3:30 PM JST
Square Enix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2,738.00 | 2,738.00 | 2,655.00 | 2,687.50 | - | -3.03% | 945,600 |
| May 26, 2026 | 2,725.50 | 2,778.50 | 2,714.50 | 2,771.50 | 2,771.50 | 2.52% | 1,664,200 |
| May 25, 2026 | 2,676.00 | 2,763.00 | 2,635.50 | 2,703.50 | 2,703.50 | 0.13% | 1,867,100 |
| May 22, 2026 | 2,700.00 | 2,728.50 | 2,643.50 | 2,700.00 | 2,700.00 | -1.15% | 1,373,100 |
| May 21, 2026 | 2,723.50 | 2,760.50 | 2,679.00 | 2,731.50 | 2,731.50 | -0.38% | 1,674,800 |
| May 20, 2026 | 2,798.00 | 2,819.00 | 2,725.50 | 2,742.00 | 2,742.00 | -1.42% | 1,426,400 |
| May 19, 2026 | 2,733.50 | 2,791.00 | 2,669.00 | 2,781.50 | 2,781.50 | 4.47% | 2,035,900 |
| May 18, 2026 | 2,695.00 | 2,745.00 | 2,636.50 | 2,662.50 | 2,662.50 | 0.32% | 2,001,300 |
| May 15, 2026 | 2,480.00 | 2,665.00 | 2,465.00 | 2,654.00 | 2,654.00 | 7.19% | 3,751,300 |
| May 14, 2026 | 2,502.00 | 2,503.00 | 2,397.00 | 2,476.00 | 2,476.00 | -2.27% | 2,198,900 |
| May 13, 2026 | 2,503.00 | 2,539.00 | 2,498.00 | 2,533.50 | 2,533.50 | 2.03% | 1,065,600 |
| May 12, 2026 | 2,467.50 | 2,498.50 | 2,457.50 | 2,483.00 | 2,483.00 | 0.04% | 927,000 |
| May 11, 2026 | 2,480.00 | 2,534.50 | 2,466.00 | 2,482.00 | 2,482.00 | 0.16% | 1,352,500 |
| May 8, 2026 | 2,505.50 | 2,510.00 | 2,434.50 | 2,478.00 | 2,478.00 | 0.92% | 1,237,500 |
| May 7, 2026 | 2,446.00 | 2,457.00 | 2,414.00 | 2,455.50 | 2,455.50 | 0.39% | 1,358,500 |
| May 1, 2026 | 2,420.00 | 2,451.50 | 2,404.00 | 2,446.00 | 2,446.00 | -0.45% | 701,300 |
| Apr 30, 2026 | 2,480.00 | 2,485.50 | 2,406.50 | 2,457.00 | 2,457.00 | -1.96% | 1,137,500 |
| Apr 28, 2026 | 2,453.00 | 2,511.50 | 2,445.50 | 2,506.00 | 2,506.00 | 2.49% | 925,000 |
| Apr 27, 2026 | 2,460.00 | 2,460.00 | 2,392.00 | 2,445.00 | 2,445.00 | -1.73% | 1,436,300 |
| Apr 24, 2026 | 2,490.00 | 2,509.50 | 2,468.00 | 2,488.00 | 2,488.00 | -0.78% | 902,200 |
| Apr 23, 2026 | 2,555.00 | 2,556.00 | 2,493.50 | 2,507.50 | 2,507.50 | -2.47% | 1,226,900 |
| Apr 22, 2026 | 2,591.50 | 2,622.50 | 2,563.00 | 2,571.00 | 2,571.00 | -0.04% | 851,200 |
| Apr 21, 2026 | 2,644.00 | 2,644.00 | 2,572.00 | 2,572.00 | 2,572.00 | -2.82% | 966,500 |
| Apr 20, 2026 | 2,639.00 | 2,657.50 | 2,630.00 | 2,646.50 | 2,646.50 | -0.11% | 851,400 |
| Apr 17, 2026 | 2,632.00 | 2,655.00 | 2,622.50 | 2,649.50 | 2,649.50 | 0.65% | 1,051,400 |
| Apr 16, 2026 | 2,671.00 | 2,679.50 | 2,620.50 | 2,632.50 | 2,632.50 | 1.17% | 1,143,200 |
| Apr 15, 2026 | 2,600.00 | 2,614.00 | 2,575.00 | 2,602.00 | 2,602.00 | 1.56% | 1,091,300 |
| Apr 14, 2026 | 2,571.50 | 2,590.50 | 2,548.00 | 2,562.00 | 2,562.00 | 1.59% | 911,700 |
| Apr 13, 2026 | 2,485.00 | 2,535.50 | 2,468.00 | 2,522.00 | 2,522.00 | -0.51% | 991,900 |
| Apr 10, 2026 | 2,541.00 | 2,580.00 | 2,535.00 | 2,535.00 | 2,535.00 | -2.12% | 1,165,700 |
| Apr 9, 2026 | 2,595.50 | 2,615.50 | 2,585.50 | 2,590.00 | 2,590.00 | -0.38% | 1,067,600 |
| Apr 8, 2026 | 2,648.50 | 2,650.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 1,091,000 |
| Apr 7, 2026 | 2,610.00 | 2,617.00 | 2,592.50 | 2,600.00 | 2,600.00 | 0.41% | 786,800 |
| Apr 6, 2026 | 2,607.00 | 2,608.00 | 2,579.50 | 2,589.50 | 2,589.50 | -0.23% | 741,600 |
| Apr 3, 2026 | 2,580.00 | 2,619.50 | 2,574.00 | 2,595.50 | 2,595.50 | 2.14% | 1,322,000 |
| Apr 2, 2026 | 2,584.50 | 2,608.00 | 2,533.50 | 2,541.00 | 2,541.00 | -2.48% | 1,131,500 |
| Apr 1, 2026 | 2,554.00 | 2,605.50 | 2,521.50 | 2,605.50 | 2,605.50 | 4.05% | 1,259,400 |
| Mar 31, 2026 | 2,496.00 | 2,539.00 | 2,454.00 | 2,504.00 | 2,504.00 | 2.14% | 1,516,400 |
| Mar 30, 2026 | 2,445.00 | 2,453.50 | 2,413.00 | 2,451.50 | 2,451.50 | -2.41% | 1,626,800 |
| Mar 27, 2026 | 2,499.50 | 2,573.50 | 2,496.00 | 2,537.00 | 2,512.00 | 1.85% | 1,845,600 |
| Mar 26, 2026 | 2,461.50 | 2,491.00 | 2,451.00 | 2,491.00 | 2,466.45 | 0.50% | 1,095,300 |
| Mar 25, 2026 | 2,499.00 | 2,526.00 | 2,460.00 | 2,478.50 | 2,454.08 | -1.63% | 1,383,500 |
| Mar 24, 2026 | 2,536.00 | 2,546.00 | 2,478.00 | 2,519.50 | 2,494.67 | 0.50% | 1,006,700 |
| Mar 23, 2026 | 2,526.00 | 2,569.00 | 2,507.00 | 2,507.00 | 2,482.30 | -1.42% | 1,127,500 |
| Mar 19, 2026 | 2,556.50 | 2,585.50 | 2,543.00 | 2,543.00 | 2,517.94 | -2.44% | 1,711,100 |
| Mar 18, 2026 | 2,591.50 | 2,606.50 | 2,568.00 | 2,606.50 | 2,580.82 | 0.31% | 684,400 |
| Mar 17, 2026 | 2,624.50 | 2,638.00 | 2,585.50 | 2,598.50 | 2,572.89 | -1.50% | 670,000 |
| Mar 16, 2026 | 2,675.00 | 2,681.00 | 2,625.50 | 2,638.00 | 2,612.00 | -0.25% | 847,500 |
| Mar 13, 2026 | 2,598.50 | 2,668.50 | 2,596.50 | 2,644.50 | 2,618.44 | 0.47% | 1,165,200 |
| Mar 12, 2026 | 2,620.00 | 2,650.50 | 2,600.00 | 2,632.00 | 2,606.06 | -0.32% | 1,039,000 |