Skip to main content
Square Enix Holdings Co., Ltd. (TYO:9684)
Japan flag Japan · Delayed Price · Currency is JPY
2,506.00
+61.00 (2.49%)
Apr 28, 2026, 3:30 PM JST

Square Enix Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,453.002,511.502,445.502,506.002,506.002.49%925,000
Apr 27, 20262,460.002,460.002,392.002,445.002,445.00-1.73%1,436,300
Apr 24, 20262,490.002,509.502,468.002,488.002,488.00-0.78%902,200
Apr 23, 20262,555.002,556.002,493.502,507.502,507.50-2.47%1,226,900
Apr 22, 20262,591.502,622.502,563.002,571.002,571.00-0.04%851,200
Apr 21, 20262,644.002,644.002,572.002,572.002,572.00-2.82%966,500
Apr 20, 20262,639.002,657.502,630.002,646.502,646.50-0.11%851,400
Apr 17, 20262,632.002,655.002,622.502,649.502,649.500.65%1,051,400
Apr 16, 20262,671.002,679.502,620.502,632.502,632.501.17%1,143,200
Apr 15, 20262,600.002,614.002,575.002,602.002,602.001.56%1,091,300
Apr 14, 20262,571.502,590.502,548.002,562.002,562.001.59%911,700
Apr 13, 20262,485.002,535.502,468.002,522.002,522.00-0.51%991,900
Apr 10, 20262,541.002,580.002,535.002,535.002,535.00-2.12%1,165,700
Apr 9, 20262,595.502,615.502,585.502,590.002,590.00-0.38%1,067,600
Apr 8, 20262,648.502,650.002,600.002,600.002,600.00-1,091,000
Apr 7, 20262,610.002,617.002,592.502,600.002,600.000.41%786,800
Apr 6, 20262,607.002,608.002,579.502,589.502,589.50-0.23%741,600
Apr 3, 20262,580.002,619.502,574.002,595.502,595.502.14%1,322,000
Apr 2, 20262,584.502,608.002,533.502,541.002,541.00-2.48%1,131,500
Apr 1, 20262,554.002,605.502,521.502,605.502,605.504.05%1,259,400
Mar 31, 20262,496.002,539.002,454.002,504.002,504.002.14%1,516,400
Mar 30, 20262,445.002,453.502,413.002,451.502,451.50-3.37%1,626,800
Mar 27, 20262,499.502,573.502,496.002,537.002,512.001.85%1,845,600
Mar 26, 20262,461.502,491.002,451.002,491.002,466.450.50%1,095,300
Mar 25, 20262,499.002,526.002,460.002,478.502,454.08-1.63%1,383,500
Mar 24, 20262,536.002,546.002,478.002,519.502,494.670.50%1,006,700
Mar 23, 20262,526.002,569.002,507.002,507.002,482.30-1.42%1,127,500
Mar 19, 20262,556.502,585.502,543.002,543.002,517.94-2.44%1,711,100
Mar 18, 20262,591.502,606.502,568.002,606.502,580.820.31%684,400
Mar 17, 20262,624.502,638.002,585.502,598.502,572.89-1.50%670,000
Mar 16, 20262,675.002,681.002,625.502,638.002,612.00-0.25%847,500
Mar 13, 20262,598.502,668.502,596.502,644.502,618.440.47%1,165,200
Mar 12, 20262,620.002,650.502,600.002,632.002,606.06-0.32%1,039,000
Mar 11, 20262,598.002,663.002,595.002,640.502,614.481.97%1,245,000
Mar 10, 20262,551.002,589.502,535.502,589.502,563.982.31%1,351,500
Mar 9, 20262,460.002,534.002,460.002,531.002,506.06-1.38%1,512,300
Mar 6, 20262,534.002,570.502,515.002,566.502,541.211.28%1,387,000
Mar 5, 20262,598.002,607.002,508.002,534.002,509.03-1.71%1,624,900
Mar 4, 20262,586.502,603.502,534.002,578.002,552.601.64%2,561,300
Mar 3, 20262,535.002,544.502,506.002,536.502,511.50-0.43%1,205,700
Mar 2, 20262,535.002,577.002,520.502,547.502,522.40-1.05%1,382,600
Feb 27, 20262,579.002,609.002,552.002,574.502,549.132.37%1,589,500
Feb 26, 20262,505.502,543.502,499.502,515.002,490.221.09%1,157,500
Feb 25, 20262,437.002,497.002,431.002,488.002,463.482.05%1,550,400
Feb 24, 20262,493.002,508.002,437.002,438.002,413.98-3.02%2,080,600
Feb 20, 20262,543.002,543.502,510.002,514.002,489.23-1.16%1,176,200
Feb 19, 20262,520.502,549.502,501.502,543.502,518.442.07%1,325,000
Feb 18, 20262,530.002,535.002,492.002,492.002,467.44-1.13%2,337,600
Feb 17, 20262,550.002,570.502,502.502,520.502,495.66-2.14%2,671,600
Feb 16, 20262,607.002,639.002,562.502,575.502,550.120.08%2,206,200
Feb 13, 20262,720.002,733.502,573.502,573.502,548.14-5.87%2,584,000
Feb 12, 20262,848.002,856.502,734.002,734.002,707.06-4.31%2,503,800
Feb 10, 20262,820.002,893.002,811.002,857.002,828.852.04%2,169,000
Feb 9, 20262,765.002,835.002,737.002,800.002,772.413.13%3,187,900
Feb 6, 20262,754.502,779.502,623.002,715.002,688.256.28%6,998,000
Feb 5, 20262,546.002,581.502,503.002,554.502,529.331.19%2,257,500
Feb 4, 20262,533.502,563.502,461.002,524.502,499.62-2.96%2,817,200
Feb 3, 20262,588.502,601.502,560.002,601.502,575.860.46%1,168,400
Feb 2, 20262,624.002,630.002,557.502,589.502,563.98-3.16%2,043,500
Jan 30, 20262,697.002,700.002,669.002,674.002,647.650.47%1,082,200
Jan 29, 20262,660.002,694.002,643.002,661.502,635.27-1.19%872,100
Jan 28, 20262,685.002,714.002,666.002,693.502,666.96-1.16%928,200
Jan 27, 20262,753.002,760.002,723.502,725.002,698.15-1.02%1,013,400
Jan 26, 20262,752.002,766.002,717.002,753.002,725.87-0.45%1,191,400
Jan 23, 20262,778.002,830.002,765.002,765.502,738.250.53%1,116,200
Jan 22, 20262,798.002,815.002,751.002,751.002,723.89-2.03%1,090,000
Jan 21, 20262,826.002,859.502,796.502,808.002,780.33-1.46%1,472,900
Jan 20, 20262,830.002,870.002,815.002,849.502,821.420.90%1,032,300
Jan 19, 20262,811.002,855.002,811.002,824.002,796.17-0.53%1,075,000
Jan 16, 20262,815.502,847.502,799.002,839.002,811.02-0.30%808,400
Jan 15, 20262,886.002,906.502,847.502,847.502,819.44-0.54%1,085,100
Jan 14, 20262,754.002,888.502,751.002,863.002,834.794.09%1,659,400
Jan 13, 20262,798.502,821.002,743.002,750.502,723.40-1.68%1,507,600
Jan 9, 20262,797.502,904.002,762.502,797.502,769.93-0.89%1,428,400
Jan 8, 20262,820.502,833.002,791.002,822.502,794.690.82%843,600
Jan 7, 20262,853.002,865.502,778.002,799.502,771.91-3.57%1,576,700
Jan 6, 20262,869.502,921.002,869.502,903.002,874.390.83%799,800
Jan 5, 20262,860.002,909.002,859.502,879.002,850.630.68%746,200
Dec 30, 20252,896.002,910.002,859.502,859.502,831.32-1.28%669,200
Dec 29, 20252,897.002,900.002,876.002,896.502,867.96-0.24%651,200
Dec 26, 20252,880.002,918.002,879.502,903.502,874.890.07%577,400
Dec 25, 20252,890.502,902.502,872.002,901.502,872.911.45%509,500
Dec 24, 20252,861.502,879.002,841.502,860.002,831.82-0.24%779,900
Dec 23, 20252,849.002,908.002,820.002,867.002,838.751.83%1,251,600
Dec 22, 20252,892.002,910.002,807.502,815.502,787.76-2.17%1,617,100
Dec 19, 20252,862.502,890.002,827.002,878.002,849.640.17%2,184,800
Dec 18, 20252,865.002,896.002,863.002,873.002,844.691.48%1,599,300
Dec 17, 20252,846.002,865.002,815.502,831.002,803.10-0.51%1,587,100
Dec 16, 20252,862.502,894.002,845.502,845.502,817.46-0.56%1,887,100
Dec 15, 20252,914.502,925.002,842.502,861.502,833.302.60%2,045,000
Dec 12, 20252,802.002,824.502,774.502,789.002,761.52-0.04%2,112,300
Dec 11, 20252,826.002,859.002,766.002,790.002,762.51-2.69%2,886,400
Dec 10, 20253,000.003,018.002,852.002,867.002,838.75-5.29%4,097,800
Dec 9, 20253,106.003,132.003,015.003,027.002,997.17-1.46%1,392,500
Dec 8, 20253,065.003,078.003,033.003,072.003,041.731.22%1,135,300
Dec 5, 20253,049.003,057.003,005.003,035.003,005.090.10%952,800
Dec 4, 20253,005.003,046.003,003.003,032.003,002.120.43%472,500
Dec 3, 20253,036.003,051.003,018.003,019.002,989.25-1.05%753,400
Dec 2, 20253,071.003,094.003,049.003,051.003,020.93-0.97%695,600
Dec 1, 20253,115.003,120.003,061.003,081.003,050.64-1.31%740,600