Square Enix Co. Ltd (OP: SQNXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 16, 2011 | 15.53 | 15.53 | 15.53 | 0 | -2.37(-13.24%) | |
| Mar 11, 2011 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | -0.85(-4.53%) |
| Mar 03, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.80(+4.46%) |
| Feb 23, 2011 | 17.95 | 17.95 | 17.95 | 0 | +0.00(+0.00%) | |
| Feb 22, 2011 | 17.95 | 17.95 | 17.95 | 17.95 | 400 | -0.80(-4.27%) |
| Feb 18, 2011 | 18.75 | 18.75 | 18.75 | 18.75 | 200 | +1.08(+6.11%) |
| Feb 15, 2011 | 17.67 | 17.67 | 17.67 | 0 | -0.25(-1.40%) | |
| Feb 10, 2011 | 17.92 | 17.92 | 17.92 | 0 | +0.42(+2.40%) | |
| Feb 09, 2011 | 17.85 | 17.85 | 17.50 | 17.50 | 9,900 | -0.60(-3.31%) |
| Feb 07, 2011 | 18.10 | 18.10 | 18.10 | 0 | +0.10(+0.56%) | |
| Jan 28, 2011 | 18.00 | 18.00 | 18.00 | 0 | -0.55(-2.96%) | |
| Jan 26, 2011 | 18.55 | 18.55 | 18.55 | 0 | +0.60(+3.34%) | |
| Jan 24, 2011 | 17.95 | 17.95 | 17.95 | 0 | -0.10(-0.55%) | |
| Jan 20, 2011 | 18.05 | 18.05 | 18.05 | 0 | -0.25(-1.37%) | |
| Jan 19, 2011 | 18.30 | 18.30 | 18.30 | 18.30 | 100 | +0.35(+1.95%) |
| Jan 13, 2011 | 17.95 | 17.95 | 17.95 | 0 | +0.10(+0.56%) | |
| Jan 10, 2011 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) | |
| Jan 04, 2011 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) | |
| Dec 28, 2010 | 17.85 | 17.85 | 17.85 | 0 | +0.10(+0.56%) | |
| Dec 27, 2010 | 17.75 | 17.75 | 17.75 | 17.75 | 250 | +0.40(+2.31%) |
| Dec 23, 2010 | 17.35 | 17.35 | 17.35 | 17.35 | 200 | +0.30(+1.76%) |
| Dec 22, 2010 | 17.05 | 17.05 | 17.05 | 17.05 | 100 | -1.05(-5.80%) |
| Dec 16, 2010 | 18.10 | 18.10 | 18.10 | 0 | -1.30(-6.70%) | |
| Dec 15, 2010 | 19.40 | 19.40 | 19.40 | 19.40 | 2,300 | +0.40(+2.11%) |
| Dec 13, 2010 | 19.00 | 19.00 | 19.00 | 19.00 | 1,200 | -0.05(-0.26%) |
| Dec 03, 2010 | 19.05 | 19.05 | 19.05 | 0 | -0.15(-0.78%) | |
| Dec 02, 2010 | 19.20 | 19.20 | 19.20 | 19.20 | 100 | +0.20(+1.05%) |
| Dec 01, 2010 | 19.00 | 19.00 | 19.00 | 19.00 | 300 | -0.50(-2.56%) |
| Nov 30, 2010 | 19.00 | 19.50 | 19.00 | 19.50 | 350 | +0.20(+1.04%) |
| Nov 29, 2010 | 19.00 | 19.30 | 19.00 | 19.30 | 400 | -0.25(-1.28%) |
| Nov 19, 2010 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.55(+2.89%) |
| Nov 16, 2010 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | -0.55(-2.81%) |
| Nov 15, 2010 | 19.55 | 19.55 | 19.55 | 19.55 | 200 | +0.15(+0.77%) |
| Nov 08, 2010 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | -0.55(-2.76%) |
| Nov 04, 2010 | 19.95 | 19.95 | 19.95 | 0 | -1.05(-5.00%) | |
| Oct 29, 2010 | 21.00 | 21.00 | 21.00 | 0 | -1.05(-4.76%) | |
| Oct 06, 2010 | 22.05 | 22.05 | 22.05 | 0 | -0.05(-0.23%) | |
| Sep 30, 2010 | 22.10 | 22.10 | 22.10 | 0 | -0.40(-1.78%) | |
| Sep 29, 2010 | 22.50 | 22.50 | 22.50 | 22.50 | 500 | +0.70(+3.21%) |
| Sep 22, 2010 | 21.80 | 21.80 | 21.80 | 0 | +0.80(+3.81%) | |
| Sep 15, 2010 | 21.00 | 21.00 | 21.00 | 0 | -0.05(-0.24%) | |
| Sep 13, 2010 | 21.05 | 21.05 | 21.05 | 0 | +0.80(+3.95%) | |
| Aug 31, 2010 | 20.25 | 20.25 | 20.25 | 0 | -0.25(-1.22%) | |
| Aug 25, 2010 | 20.50 | 20.50 | 20.50 | 0 | +0.05(+0.24%) | |
| Aug 13, 2010 | 20.45 | 20.45 | 20.45 | 0 | +0.15(+0.74%) | |
| Aug 11, 2010 | 20.30 | 20.30 | 20.30 | 0 | -0.75(-3.56%) | |
| Aug 10, 2010 | 21.05 | 21.05 | 21.05 | 21.05 | 700 | +1.55(+7.95%) |
| Aug 02, 2010 | 19.50 | 19.50 | 19.50 | 0 | +0.25(+1.30%) | |
| Jul 28, 2010 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
| Jul 15, 2010 | 19.25 | 19.25 | 19.25 | 0 | +0.90(+4.90%) | |
| Jun 30, 2010 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | -1.25(-6.38%) |
| Jun 22, 2010 | 19.60 | 19.60 | 19.60 | 0 | +0.95(+5.09%) | |
| Jun 16, 2010 | 18.65 | 18.65 | 18.65 | 0 | +0.35(+1.91%) | |
| Jun 14, 2010 | 18.30 | 18.30 | 18.30 | 0 | -0.15(-0.81%) | |
| Jun 10, 2010 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.45(+2.50%) |
| Jun 09, 2010 | 18.00 | 18.00 | 18.00 | 18.00 | 110 | -0.20(-1.10%) |
| Jun 07, 2010 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | -0.30(-1.62%) |
| Jun 01, 2010 | 18.50 | 18.50 | 18.50 | 0 | -0.20(-1.07%) | |
| May 28, 2010 | 18.25 | 18.70 | 18.25 | 18.70 | 100 | +0.45(+2.47%) |
| May 27, 2010 | 18.25 | 18.25 | 18.25 | 18.25 | 300 | +0.60(+3.40%) |
| May 25, 2010 | 17.65 | 17.65 | 17.65 | 0 | -1.35(-7.11%) | |
| May 19, 2010 | 19.00 | 19.00 | 19.00 | 0 | -1.15(-5.71%) | |
| May 11, 2010 | 20.15 | 20.15 | 20.15 | 0 | -0.50(-2.42%) | |
| May 10, 2010 | 20.65 | 20.65 | 20.65 | 20.65 | 900 | +0.25(+1.23%) |
| May 05, 2010 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | -0.60(-2.86%) |
| Apr 29, 2010 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.05(+0.24%) |
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.