Square Enix Holdings Co., Ltd. (SQNXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 200 |
| 24 Apr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 23 Apr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 22 Apr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 100 |
| 19 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 18 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 17 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 16 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 700 |
| 15 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 100 |
| 12 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 11 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 10 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 400 |
| 09 Apr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 100 |
| 08 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 05 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 200 |
| 04 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 03 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 02 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 200 |
| 01 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 28 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 28 Mar 2024 | 0.575 Dividend | |||||
| 27 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.22 | - |
| 26 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.22 | 300 |
| 25 Mar 2024 | 38.74 | 39.67 | 38.74 | 39.67 | 39.08 | 700 |
| 22 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.38 | - |
| 21 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.38 | - |
| 20 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.38 | - |
| 19 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.38 | - |
| 18 Mar 2024 | 41.97 | 42.00 | 41.97 | 42.00 | 41.38 | 300 |
| 15 Mar 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 38.94 | - |
| 14 Mar 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 38.94 | 200 |
| 13 Mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.61 | - |
| 12 Mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.61 | - |
| 11 Mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.61 | - |
| 08 Mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.61 | 200 |
| 07 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.41 | 300 |
| 06 Mar 2024 | 40.06 | 40.20 | 40.06 | 40.20 | 39.60 | 2,400 |
| 05 Mar 2024 | 41.81 | 41.81 | 40.17 | 40.17 | 39.57 | 400 |
| 04 Mar 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 42.69 | 100 |
| 01 Mar 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 42.69 | - |
| 29 Feb 2024 | 43.45 | 43.45 | 43.33 | 43.33 | 42.69 | 1,100 |
| 28 Feb 2024 | 41.71 | 43.01 | 41.71 | 43.01 | 42.37 | 300 |
| 27 Feb 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.01 | - |
| 26 Feb 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.01 | 200 |
| 23 Feb 2024 | 43.39 | 44.66 | 43.39 | 44.66 | 44.00 | 300 |
| 22 Feb 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.01 | - |
| 21 Feb 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.01 | 1,100 |
| 20 Feb 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.60 | - |
| 16 Feb 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.60 | - |
| 15 Feb 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.60 | - |
| 14 Feb 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.60 | - |
| 13 Feb 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.60 | 1,300 |
| 12 Feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 41.91 | - |
| 09 Feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 41.91 | - |
| 08 Feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 41.91 | 200 |
| 07 Feb 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.55 | - |
| 06 Feb 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.55 | 200 |
| 05 Feb 2024 | 41.25 | 41.30 | 41.25 | 41.30 | 40.69 | 300 |
| 02 Feb 2024 | 40.68 | 40.68 | 38.09 | 38.09 | 37.53 | 1,200 |
| 01 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | 200 |
| 31 Jan 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.61 | - |
| 30 Jan 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.61 | - |
| 29 Jan 2024 | 39.02 | 39.02 | 38.18 | 38.18 | 37.61 | 400 |
| 26 Jan 2024 | 38.40 | 40.00 | 38.40 | 40.00 | 39.41 | 200 |
| 25 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | - |
| 24 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | - |
| 23 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | - |
| 22 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | - |
| 19 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | - |
| 18 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | - |
| 17 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | - |
| 16 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | - |
| 12 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.83 | 300 |
| 11 Jan 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.54 | - |
| 10 Jan 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.54 | - |
| 09 Jan 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.54 | - |
| 08 Jan 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.54 | - |
| 05 Jan 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.54 | 100 |
| 04 Jan 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.01 | - |
| 03 Jan 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.01 | 200 |
| 02 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.58 | - |
| 29 Dec 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 35.58 | - |
| 28 Dec 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 35.58 | 100 |
| 27 Dec 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 35.58 | 200 |
| 26 Dec 2023 | 32.72 | 35.62 | 32.60 | 32.90 | 32.41 | 1,000 |
| 22 Dec 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 33.08 | - |
| 21 Dec 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 33.08 | - |
| 20 Dec 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 33.08 | - |
| 19 Dec 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 33.08 | 200 |
| 18 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.51 | 300 |
| 15 Dec 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 33.99 | - |
| 14 Dec 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 33.99 | - |
| 13 Dec 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 33.99 | 400 |
| 12 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.07 | - |
| 11 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.07 | - |
| 08 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.07 | - |
| 07 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.07 | - |
| 06 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.07 | 300 |
| 05 Dec 2023 | 34.82 | 34.82 | 34.82 | 34.82 | 34.30 | - |
| 04 Dec 2023 | 34.82 | 34.82 | 34.82 | 34.82 | 34.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.