UK markets close in 3 hours 14 minutes

Square Enix Holdings Co., Ltd. (9684.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,788.00+21.00 (+0.44%)
At close: 03:15PM JST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20244,751.004,791.004,731.004,788.004,788.00431,300
02 Jul 20244,827.004,839.004,709.004,767.004,767.001,053,500
01 Jul 20244,888.004,921.004,832.004,858.004,858.001,249,000
28 Jun 20244,845.004,888.004,817.004,832.004,832.00820,600
27 Jun 20244,800.004,843.004,761.004,800.004,800.00791,000
26 Jun 20244,733.004,841.004,719.004,829.004,829.00949,800
25 Jun 20244,678.004,847.004,670.004,803.004,803.001,649,300
24 Jun 20244,580.004,671.004,571.004,657.004,657.001,218,800
21 Jun 20244,564.004,634.004,557.004,588.004,588.001,418,300
20 Jun 20244,552.004,578.004,470.004,530.004,530.00941,800
19 Jun 20244,639.004,666.004,535.004,553.004,553.001,720,800
18 Jun 20244,520.004,584.004,511.004,568.004,568.00757,600
17 Jun 20244,535.004,550.004,478.004,511.004,511.00754,900
14 Jun 20244,386.004,582.004,380.004,558.004,558.001,775,500
13 Jun 20244,670.004,686.004,445.004,456.004,456.001,406,100
12 Jun 20244,702.004,736.004,611.004,611.004,611.001,061,900
11 Jun 20244,723.004,770.004,694.004,738.004,738.00845,800
10 Jun 20244,607.004,694.004,575.004,693.004,693.001,161,300
07 Jun 20244,680.004,754.004,657.004,716.004,716.001,150,900
06 Jun 20244,768.004,795.004,715.004,726.004,726.001,468,000
05 Jun 20244,941.004,972.004,828.004,838.004,838.001,786,800
04 Jun 20244,840.004,965.004,792.004,948.004,948.001,866,800
03 Jun 20244,719.004,878.004,703.004,820.004,820.001,696,400
31 May 20244,480.004,722.004,480.004,709.004,709.007,824,500
30 May 20244,491.004,553.004,415.004,545.004,545.001,507,900
29 May 20244,638.004,647.004,483.004,509.004,509.001,889,500
28 May 20244,680.004,729.004,656.004,661.004,661.001,234,600
27 May 20244,774.004,777.004,657.004,728.004,728.001,581,600
24 May 20244,795.004,799.004,716.004,781.004,781.001,584,500
23 May 20244,798.004,876.004,739.004,865.004,865.001,479,800
22 May 20244,899.004,916.004,805.004,868.004,868.001,246,000
21 May 20244,999.004,999.004,902.004,920.004,920.001,530,900
20 May 20244,875.005,064.004,802.005,004.005,004.002,449,900
17 May 20244,882.004,980.004,833.004,840.004,840.001,775,800
16 May 20245,021.005,033.004,844.004,948.004,948.002,788,400
15 May 20245,005.005,198.004,916.005,018.005,018.005,107,700
14 May 20245,320.005,517.005,268.005,268.005,268.005,411,000
13 May 20246,155.006,309.006,140.006,268.006,268.001,202,100
10 May 20246,150.006,246.006,136.006,172.006,172.00908,300
09 May 20246,090.006,191.006,090.006,153.006,153.00711,200
08 May 20246,100.006,152.006,037.006,089.006,089.001,130,800
07 May 20246,160.006,214.006,128.006,150.006,150.00870,000
02 May 20246,030.006,185.006,026.006,153.006,153.001,567,800
01 May 20245,995.006,067.005,868.006,012.006,012.003,351,000
30 Apr 20245,736.005,755.005,641.005,718.005,718.00803,500
26 Apr 20245,615.005,745.005,609.005,731.005,731.00634,400
25 Apr 20245,703.005,707.005,606.005,650.005,650.00596,000
24 Apr 20245,678.005,739.005,649.005,703.005,703.00515,200
23 Apr 20245,702.005,745.005,621.005,679.005,679.00729,500
22 Apr 20245,600.005,760.005,559.005,651.005,651.001,141,300
19 Apr 20245,441.005,555.005,377.005,511.005,511.001,172,600
18 Apr 20245,511.005,577.005,486.005,517.005,517.001,099,800
17 Apr 20245,477.005,512.005,434.005,464.005,464.00863,200
16 Apr 20245,365.005,550.005,341.005,476.005,476.001,106,600
15 Apr 20245,412.005,469.005,393.005,434.005,434.00512,600
12 Apr 20245,505.005,564.005,455.005,493.005,493.00587,400
11 Apr 20245,450.005,466.005,411.005,451.005,451.00727,700
10 Apr 20245,543.005,568.005,487.005,488.005,488.00491,100
09 Apr 20245,582.005,612.005,492.005,543.005,543.00854,000
08 Apr 20245,565.005,667.005,537.005,612.005,612.00770,900
05 Apr 20245,450.005,560.005,412.005,537.005,537.00933,400
04 Apr 20245,430.005,545.005,401.005,489.005,489.00906,800
03 Apr 20245,515.005,551.005,431.005,431.005,431.001,040,100
02 Apr 20245,560.005,623.005,503.005,586.005,586.001,309,800
01 Apr 20245,885.005,899.005,694.005,723.005,723.001,144,300
29 Mar 20245,858.005,897.005,815.005,866.005,866.00252,600
28 Mar 20245,930.006,017.005,822.005,822.005,822.00796,900
28 Mar 202428 Dividend
27 Mar 20245,892.006,031.005,851.005,983.005,955.001,026,600
26 Mar 20245,997.006,000.005,860.005,870.005,842.53895,200
25 Mar 20246,119.006,119.006,002.006,021.005,992.82745,200
22 Mar 20246,080.006,124.005,999.006,097.006,068.471,010,500
21 Mar 20246,241.006,276.006,110.006,146.006,117.24642,600
19 Mar 20246,248.006,293.006,205.006,236.006,206.82632,300
18 Mar 20246,127.006,291.006,073.006,289.006,259.57622,400
15 Mar 20246,025.006,140.005,994.006,100.006,071.45846,900
14 Mar 20245,961.005,990.005,915.005,987.005,958.98477,200
13 Mar 20245,912.006,017.005,823.006,003.005,974.911,043,400
12 Mar 20245,953.006,080.005,901.005,974.005,946.04834,900
11 Mar 20245,799.006,008.005,793.006,008.005,979.881,181,100
08 Mar 20245,838.006,036.005,801.005,844.005,816.651,221,900
07 Mar 20245,971.005,998.005,881.005,884.005,856.46793,400
06 Mar 20246,041.006,041.005,854.005,971.005,943.061,742,000
05 Mar 20246,206.006,245.006,050.006,133.006,104.301,508,900
04 Mar 20246,433.006,500.006,266.006,267.006,237.67936,700
01 Mar 20246,343.006,393.006,291.006,383.006,353.131,044,300
29 Feb 20246,409.006,497.006,273.006,344.006,314.311,905,100
28 Feb 20246,547.006,629.006,504.006,509.006,478.541,002,800
27 Feb 20246,599.006,668.006,479.006,540.006,509.391,499,600
26 Feb 20246,765.006,770.006,651.006,700.006,668.641,093,600
22 Feb 20246,650.006,716.006,593.006,688.006,656.701,193,500
21 Feb 20246,654.006,763.006,634.006,750.006,718.41723,700
20 Feb 20246,631.006,650.006,552.006,614.006,583.05671,600
19 Feb 20246,710.006,719.006,628.006,670.006,638.79449,300
16 Feb 20246,717.006,808.006,705.006,711.006,679.59985,100
15 Feb 20246,572.006,672.006,528.006,666.006,634.80806,100
14 Feb 20246,408.006,614.006,408.006,570.006,539.25824,100
13 Feb 20246,462.006,536.006,387.006,456.006,425.79895,900
09 Feb 20246,355.006,474.006,303.006,461.006,430.76868,200
08 Feb 20246,218.006,378.006,212.006,356.006,326.25997,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...