Skip to main content
Square Enix Holdings Co., Ltd. (TYO:9684)
Japan flag Japan · Delayed Price · Currency is JPY
2,531.00
-35.50 (-1.38%)
At close: Mar 9, 2026

Square Enix Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,534.002,570.502,515.002,566.502,566.501.28%1,387,000
Mar 5, 20262,598.002,607.002,508.002,534.002,534.00-1.71%1,624,900
Mar 4, 20262,586.502,603.502,534.002,578.002,578.001.64%2,561,300
Mar 3, 20262,535.002,544.502,506.002,536.502,536.50-0.43%1,205,700
Mar 2, 20262,535.002,577.002,520.502,547.502,547.50-1.05%1,382,600
Feb 27, 20262,579.002,609.002,552.002,574.502,574.502.37%1,589,500
Feb 26, 20262,505.502,543.502,499.502,515.002,515.001.09%1,157,500
Feb 25, 20262,437.002,497.002,431.002,488.002,488.002.05%1,550,400
Feb 24, 20262,493.002,508.002,437.002,438.002,438.00-3.02%2,080,600
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
Dec 5, 20253,049.003,057.003,005.003,035.003,035.000.10%952,800
Dec 4, 20253,005.003,046.003,003.003,032.003,032.000.43%472,500
Dec 3, 20253,036.003,051.003,018.003,019.003,019.00-1.05%753,400
Dec 2, 20253,071.003,094.003,049.003,051.003,051.00-0.97%695,600
Dec 1, 20253,115.003,120.003,061.003,081.003,081.00-1.31%740,600
Nov 28, 20253,093.003,160.003,087.003,122.003,122.001.76%656,900
Nov 27, 20253,081.003,106.003,068.003,068.003,068.00-0.97%589,600
Nov 26, 20253,052.003,116.003,051.003,098.003,098.000.65%622,100
Nov 25, 20253,150.003,159.003,078.003,078.003,078.00-1.79%574,400
Nov 21, 20253,061.003,134.003,055.003,134.003,134.002.35%862,900
Nov 20, 20253,094.003,106.003,043.003,062.003,062.00-0.39%538,300
Nov 19, 20253,050.003,116.003,026.003,074.003,074.001.25%852,100
Nov 18, 20253,107.003,110.003,036.003,036.003,036.00-2.63%780,800
Nov 17, 20253,053.003,118.003,050.003,118.003,118.001.66%736,500
Nov 14, 20253,063.003,103.003,050.003,067.003,067.00-0.42%573,400
Nov 13, 20253,062.003,080.003,049.003,080.003,080.000.13%655,800
Nov 12, 20253,047.003,088.003,026.003,076.003,076.000.69%742,000
Nov 11, 20253,090.003,090.003,006.003,055.003,055.00-0.39%978,900
Nov 10, 20253,185.003,185.003,021.003,067.003,067.00-4.57%1,777,700
Nov 7, 20253,161.003,245.003,107.003,214.003,214.006.35%2,502,400
Nov 6, 20253,043.003,083.003,002.003,022.003,022.00-1.76%1,575,000
Nov 5, 20253,000.003,089.002,985.003,076.003,076.002.72%1,432,400
Nov 4, 20253,050.003,078.002,973.502,994.502,994.500.28%1,255,000
Oct 31, 20252,995.503,035.002,969.002,986.002,986.000.95%1,714,200
Oct 30, 20252,973.003,004.002,944.502,958.002,958.00-1.56%4,342,200
Oct 29, 20253,015.003,051.002,998.003,005.003,005.00-0.86%1,054,900
Oct 28, 20253,069.003,076.003,031.003,031.003,031.00-1.46%994,000
Oct 27, 20253,113.003,137.003,074.003,076.003,076.00-1.03%880,500
Oct 24, 20253,103.003,150.003,103.003,108.003,108.00-0.13%649,100
Oct 23, 20253,112.003,130.003,090.003,112.003,112.00-0.38%669,300
Oct 22, 20253,155.003,211.003,121.003,124.003,124.00-1.45%829,800
Oct 21, 20253,142.003,191.003,108.003,170.003,170.001.41%566,200
Oct 20, 20253,115.003,157.003,104.003,126.003,126.001.66%682,900
Oct 17, 20253,080.003,089.003,033.003,075.003,075.000.07%747,300
Oct 16, 20253,124.003,130.003,073.003,073.003,073.00-1.35%612,700
Oct 15, 20253,093.003,150.003,092.003,115.003,115.001.37%672,000
Oct 14, 20253,073.003,125.003,041.003,073.003,073.00-1.73%1,135,000
Oct 10, 20253,188.003,205.003,122.003,127.003,127.00-2.80%1,220,000
Oct 9, 20253,202.003,228.003,175.003,217.003,217.000.53%807,500
Oct 8, 20253,291.003,340.003,200.003,200.003,200.00-2.41%828,900
Oct 7, 20253,307.003,323.003,241.003,279.003,279.00-0.97%663,900