Square Enix Co. Ltd (OP: SQNXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Apr 08, 2010 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | +0.30(+1.45%) |
| Mar 26, 2010 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.20(+0.98%) |
| Mar 24, 2010 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | -0.15(-0.73%) |
| Mar 18, 2010 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +0.05(+0.24%) |
| Mar 16, 2010 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.30(+1.48%) |
| Mar 15, 2010 | 20.25 | 20.25 | 20.25 | 20.25 | 1,000 | +0.00(+0.00%) |
| Mar 12, 2010 | 20.50 | 20.50 | 20.25 | 20.25 | 520 | -0.10(-0.49%) |
| Mar 11, 2010 | 20.75 | 20.75 | 20.35 | 20.35 | 1,215 | -0.30(-1.45%) |
| Mar 10, 2010 | 20.80 | 20.80 | 20.65 | 20.65 | 3,000 | -0.70(-3.28%) |
| Mar 09, 2010 | 21.35 | 21.35 | 21.35 | 21.35 | 100 | +0.00(+0.00%) |
| Mar 08, 2010 | 21.30 | 21.35 | 21.20 | 21.35 | 500 | +0.10(+0.47%) |
| Mar 04, 2010 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.50(+2.41%) |
| Mar 02, 2010 | 20.75 | 20.75 | 20.75 | 0 | +0.50(+2.47%) | |
| Feb 26, 2010 | 20.25 | 20.25 | 20.25 | 0 | +0.25(+1.25%) | |
| Feb 24, 2010 | 20.00 | 20.00 | 20.00 | 0 | -0.15(-0.74%) | |
| Feb 23, 2010 | 20.15 | 20.15 | 20.15 | 20.15 | 100 | -0.10(-0.49%) |
| Feb 11, 2010 | 20.25 | 20.25 | 20.25 | 0 | -0.20(-0.98%) | |
| Feb 09, 2010 | 20.45 | 20.45 | 20.45 | 0 | -0.45(-2.15%) | |
| Feb 08, 2010 | 20.90 | 20.90 | 20.90 | 20.90 | 2,000 | +0.35(+1.70%) |
| Feb 04, 2010 | 20.55 | 20.55 | 20.55 | 0 | +0.30(+1.48%) | |
| Feb 01, 2010 | 20.25 | 20.25 | 20.25 | 0 | +0.05(+0.25%) | |
| Jan 29, 2010 | 20.20 | 20.20 | 20.20 | 20.20 | 755 | -0.05(-0.25%) |
| Jan 28, 2010 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | -0.15(-0.74%) |
| Jan 27, 2010 | 20.50 | 20.50 | 20.40 | 20.40 | 1,110 | -0.40(-1.92%) |
| Jan 25, 2010 | 20.80 | 20.80 | 20.80 | 0 | -1.10(-5.02%) | |
| Jan 22, 2010 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | -0.10(-0.45%) |
| Jan 21, 2010 | 22.00 | 22.00 | 22.00 | 22.00 | 3,400 | -0.25(-1.12%) |
| Jan 15, 2010 | 22.25 | 22.25 | 22.25 | 0 | +0.20(+0.91%) | |
| Jan 14, 2010 | 22.05 | 22.05 | 22.05 | 22.05 | 100 | -0.15(-0.68%) |
| Jan 13, 2010 | 22.30 | 22.30 | 22.20 | 22.20 | 1,800 | -0.60(-2.63%) |
| Jan 12, 2010 | 22.80 | 22.80 | 22.80 | 22.80 | 600 | +0.55(+2.47%) |
| Jan 08, 2010 | 22.25 | 22.25 | 22.25 | 0 | +0.20(+0.91%) | |
| Jan 07, 2010 | 22.05 | 22.05 | 22.05 | 22.05 | 350 | +0.22(+1.01%) |
| Jan 06, 2010 | 21.95 | 21.95 | 21.83 | 21.83 | 500 | +0.38(+1.77%) |
| Jan 05, 2010 | 21.45 | 21.45 | 21.45 | 21.45 | 1,000 | +0.15(+0.70%) |
| Dec 31, 2009 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | -0.15(-0.70%) |
| Dec 30, 2009 | 21.45 | 21.45 | 21.45 | 21.45 | 250 | -0.45(-2.05%) |
| Dec 28, 2009 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | +0.65(+3.06%) |
| Dec 18, 2009 | 21.25 | 21.25 | 21.25 | 0 | +0.40(+1.92%) | |
| Dec 09, 2009 | 20.85 | 20.85 | 20.85 | 0 | -0.80(-3.70%) | |
| Dec 08, 2009 | 21.65 | 21.65 | 21.65 | 21.65 | 200 | +0.40(+1.88%) |
| Dec 07, 2009 | 21.25 | 21.25 | 21.25 | 21.25 | 100 | -0.45(-2.07%) |
| Dec 03, 2009 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | -0.55(-2.47%) |
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.