Square Enix Co. Ltd (OP: SQNXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Dec 02, 2008 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | +0.25(+0.89%) |
| Nov 25, 2008 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) | |
| Nov 24, 2008 | 28.00 | 28.00 | 28.00 | 28.00 | 360 | +2.90(+11.55%) |
| Nov 21, 2008 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) | |
| Nov 20, 2008 | 25.10 | 25.10 | 25.10 | 25.10 | 100 | -3.60(-12.54%) |
| Nov 14, 2008 | 28.70 | 28.70 | 28.70 | 0 | +0.00(+0.00%) | |
| Nov 13, 2008 | 28.70 | 28.70 | 28.70 | 28.70 | 200 | +0.20(+0.70%) |
| Nov 05, 2008 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) | |
| Nov 04, 2008 | 28.50 | 28.50 | 28.30 | 28.50 | 600 | +0.70(+2.52%) |
| Oct 21, 2008 | 27.80 | 27.80 | 27.80 | 0 | +0.00(+0.00%) | |
| Oct 20, 2008 | 27.80 | 27.80 | 27.80 | 27.80 | 200 | +2.95(+11.87%) |
| Oct 14, 2008 | 24.85 | 24.85 | 24.85 | 0 | +0.00(+0.00%) | |
| Oct 13, 2008 | 24.85 | 24.85 | 24.85 | 24.85 | 100 | -0.75(-2.93%) |
| Oct 10, 2008 | 25.60 | 25.60 | 25.60 | 25.60 | 200 | -0.60(-2.29%) |
| Oct 09, 2008 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) | |
| Oct 08, 2008 | 26.20 | 26.20 | 26.20 | 26.20 | 200 | -4.70(-15.21%) |
| Oct 07, 2008 | 30.90 | 30.90 | 30.90 | 30.90 | 0 | +0.00(+0.00%) |
| Oct 06, 2008 | 30.90 | 30.90 | 30.90 | 30.90 | 300 | -0.40(-1.28%) |
| Oct 03, 2008 | 31.30 | 31.30 | 31.30 | 31.30 | 200 | +1.10(+3.64%) |
| Oct 02, 2008 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) | |
| Oct 01, 2008 | 30.20 | 30.20 | 30.20 | 30.20 | 500 | +1.65(+5.78%) |
| Sep 30, 2008 | 28.55 | 28.55 | 28.55 | 28.55 | 300 | -1.30(-4.36%) |
| Sep 29, 2008 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.00(+0.00%) |
| Sep 26, 2008 | 29.85 | 29.95 | 29.85 | 29.85 | 400 | +1.25(+4.37%) |
| Sep 24, 2008 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | +0.00(+0.00%) |
| Sep 23, 2008 | 30.65 | 28.60 | 28.60 | 28.60 | 200 | -2.05(-6.69%) |
| Sep 19, 2008 | 30.65 | 30.65 | 30.65 | 0 | +0.00(+0.00%) | |
| Sep 18, 2008 | 30.65 | 30.65 | 30.65 | 30.65 | 200 | +0.60(+2.00%) |
| Sep 17, 2008 | 30.05 | 30.05 | 30.05 | 0 | +0.00(+0.00%) | |
| Sep 16, 2008 | 30.05 | 30.05 | 30.05 | 30.05 | 1,500 | -3.10(-9.35%) |
| Sep 05, 2008 | 33.15 | 33.15 | 33.15 | 0 | +0.00(+0.00%) | |
| Sep 04, 2008 | 33.15 | 33.15 | 33.15 | 0 | -0.35(-1.04%) | |
| Sep 03, 2008 | 33.50 | 33.50 | 33.50 | 33.50 | 200 | +1.70(+5.35%) |
| Aug 28, 2008 | 31.80 | 31.80 | 31.80 | 0 | +0.00(+0.00%) | |
| Aug 27, 2008 | 31.80 | 31.80 | 31.75 | 31.80 | 750 | +0.25(+0.79%) |
| Aug 26, 2008 | 31.55 | 31.55 | 31.55 | 0 | +0.00(+0.00%) | |
| Aug 25, 2008 | 31.55 | 31.55 | 31.55 | 31.55 | 200 | -1.20(-3.66%) |
| Aug 13, 2008 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) |
| Aug 12, 2008 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) |
| Aug 11, 2008 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) |
| Aug 08, 2008 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) |
| Aug 07, 2008 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) |
| Aug 06, 2008 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) | |
| Aug 05, 2008 | 32.75 | 32.75 | 32.75 | 32.75 | 100 | +2.25(+7.38%) |
| Aug 04, 2008 | 30.50 | 30.50 | 30.50 | 30.50 | 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.