Square Enix Co. Ltd (OP: SQNXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 24, 2009 | 22.10 | 22.10 | 22.10 | 0 | +1.30(+6.25%) | |
| Nov 19, 2009 | 20.80 | 20.80 | 20.80 | 0 | -0.85(-3.93%) | |
| Nov 17, 2009 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | -1.20(-5.25%) |
| Nov 16, 2009 | 22.90 | 22.90 | 22.85 | 22.85 | 800 | -1.75(-7.11%) |
| Nov 12, 2009 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | -0.30(-1.20%) |
| Oct 30, 2009 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | -1.05(-4.05%) |
| Oct 26, 2009 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | -0.50(-1.89%) |
| Oct 21, 2009 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +1.45(+5.80%) |
| Oct 15, 2009 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | -0.57(-2.23%) |
| Oct 09, 2009 | 25.57 | 25.57 | 25.57 | 0 | -0.93(-3.51%) | |
| Oct 05, 2009 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) |
| Oct 01, 2009 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +1.75(+7.07%) |
| Sep 21, 2009 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | -0.85(-3.32%) |
| Sep 18, 2009 | 26.00 | 26.00 | 25.15 | 25.60 | 1,500 | -1.40(-5.19%) |
| Sep 16, 2009 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Sep 10, 2009 | 27.00 | 27.00 | 27.00 | 0 | -0.05(-0.18%) | |
| Sep 04, 2009 | 27.05 | 27.05 | 27.05 | 0 | +0.80(+3.05%) | |
| Sep 01, 2009 | 26.25 | 26.25 | 26.25 | 0 | +2.25(+9.38%) | |
| Aug 20, 2009 | 24.00 | 24.00 | 24.00 | 0 | +0.30(+1.27%) | |
| Aug 18, 2009 | 23.70 | 23.70 | 23.70 | 23.70 | 2,560 | +0.60(+2.60%) |
| Aug 14, 2009 | 23.10 | 23.10 | 23.10 | 23.10 | 100 | +0.75(+3.36%) |
| Aug 10, 2009 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | -0.15(-0.67%) |
| Aug 07, 2009 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | -0.20(-0.88%) |
| Aug 03, 2009 | 22.70 | 22.70 | 22.70 | 0 | -1.15(-4.82%) | |
| Jun 30, 2009 | 23.85 | 23.85 | 23.85 | 0 | -1.00(-4.02%) | |
| Jun 26, 2009 | 24.85 | 24.85 | 24.85 | 24.85 | 200 | +0.25(+1.02%) |
| Jun 23, 2009 | 24.60 | 24.60 | 24.60 | 24.60 | 300 | +1.70(+7.42%) |
| Jun 04, 2009 | 22.90 | 22.90 | 22.90 | 0 | +3.75(+19.58%) | |
| May 14, 2009 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | -0.05(-0.26%) |
| May 11, 2009 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.40(+2.13%) |
| May 06, 2009 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.25(+1.35%) |
| May 05, 2009 | 18.55 | 18.55 | 18.55 | 18.55 | 300 | +0.30(+1.64%) |
| Apr 30, 2009 | 18.25 | 18.25 | 18.25 | 0 | +0.25(+1.39%) | |
| Apr 24, 2009 | 18.00 | 18.00 | 18.00 | 0 | -0.50(-2.70%) | |
| Apr 20, 2009 | 18.50 | 18.50 | 18.50 | 0 | +1.00(+5.71%) | |
| Apr 14, 2009 | 17.50 | 17.50 | 17.50 | 0 | -1.00(-5.41%) | |
| Apr 09, 2009 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
| Apr 08, 2009 | 18.50 | 18.50 | 18.50 | 18.50 | 400 | -0.25(-1.33%) |
| Apr 07, 2009 | 18.90 | 18.75 | 18.75 | 18.75 | 2,200 | -0.60(-3.10%) |
| Apr 02, 2009 | 19.35 | 19.35 | 19.35 | 0 | +3.35(+20.94%) | |
| Mar 16, 2009 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
| Mar 13, 2009 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | -0.10(-0.62%) |
| Mar 12, 2009 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) | |
| Mar 11, 2009 | 16.10 | 16.10 | 16.10 | 16.10 | 200 | -0.20(-1.23%) |
| Mar 10, 2009 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) | |
| Mar 09, 2009 | 16.30 | 16.30 | 16.30 | 16.30 | 200 | -0.35(-2.10%) |
| Mar 06, 2009 | 16.65 | 16.65 | 16.65 | 16.65 | 200 | -1.35(-7.50%) |
| Mar 05, 2009 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Mar 04, 2009 | 18.00 | 18.00 | 18.00 | 18.00 | 700 | +0.55(+3.15%) |
| Mar 02, 2009 | 17.45 | 17.45 | 17.45 | 17.45 | 200 | +0.15(+0.87%) |
| Feb 27, 2009 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
| Feb 26, 2009 | 17.30 | 17.30 | 17.30 | 17.30 | 200 | -0.88(-4.84%) |
| Feb 25, 2009 | 18.18 | 18.18 | 18.18 | 0 | +0.00(+0.00%) | |
| Feb 24, 2009 | 18.18 | 18.18 | 18.18 | 18.18 | 2,100 | -1.82(-9.10%) |
| Feb 19, 2009 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
| Feb 18, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 400 | +0.05(+0.25%) |
| Feb 17, 2009 | 19.75 | 19.95 | 19.75 | 19.95 | 700 | -2.30(-10.34%) |
| Feb 13, 2009 | 22.25 | 22.25 | 22.25 | 22.25 | 328 | +0.05(+0.23%) |
| Feb 12, 2009 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | -0.80(-3.48%) |
| Feb 11, 2009 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Feb 10, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 400 | +0.00(+0.00%) |
| Feb 09, 2009 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Feb 06, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 300 | -1.05(-4.37%) |
| Feb 05, 2009 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) | |
| Feb 04, 2009 | 24.05 | 24.05 | 24.05 | 24.05 | 100 | -4.95(-17.07%) |
| Jan 13, 2009 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| Jan 12, 2009 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | -2.40(-7.64%) |
| Jan 01, 2009 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) | |
| Dec 31, 2008 | 31.40 | 31.40 | 31.40 | 31.40 | 100 | -0.10(-0.32%) |
| Dec 30, 2008 | 31.50 | 31.50 | 31.50 | 31.50 | 200 | +2.50(+8.62%) |
| Dec 23, 2008 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| Dec 22, 2008 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | -1.10(-3.65%) |
| Dec 19, 2008 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) | |
| Dec 18, 2008 | 30.40 | 30.40 | 30.10 | 30.10 | 400 | +1.10(+3.79%) |
| Dec 15, 2008 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| Dec 12, 2008 | 29.00 | 29.00 | 29.00 | 29.00 | 200 | -0.80(-2.68%) |
| Dec 11, 2008 | 29.80 | 29.80 | 29.80 | 0 | +0.00(+0.00%) | |
| Dec 10, 2008 | 29.80 | 29.80 | 29.80 | 29.80 | 300 | +0.85(+2.94%) |
| Dec 09, 2008 | 28.95 | 28.95 | 28.95 | 28.95 | 300 | +0.70(+2.48%) |
| Dec 03, 2008 | 28.25 | 28.25 | 28.25 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.