Square Enix Co. Ltd (OP: SQNXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 24, 2022 | 47.44 | 1 | -0.77(-1.60%) | |||
| Feb 22, 2022 | 48.21 | 12 | -0.30(-0.62%) | |||
| Feb 11, 2022 | 48.51 | 0 | -3.45(-6.64%) | |||
| Feb 08, 2022 | 51.96 | 111 | -1.16(-2.18%) | |||
| Feb 07, 2022 | 53.12 | 53.12 | 53.12 | 53.12 | 216 | +1.51(+2.93%) |
| Feb 04, 2022 | 51.11 | 51.61 | 51.11 | 51.61 | 576 | +2.11(+4.26%) |
| Feb 03, 2022 | 49.50 | 49.50 | 49.50 | 49.50 | 149 | -3.00(-5.71%) |
| Feb 02, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 320 | +1.70(+3.35%) |
| Feb 01, 2022 | 50.80 | 50.80 | 50.80 | 50.80 | 490 | +1.62(+3.29%) |
| Jan 31, 2022 | 48.29 | 49.18 | 48.29 | 49.18 | 622 | +1.89(+4.00%) |
| Jan 28, 2022 | 48.32 | 48.32 | 47.29 | 47.29 | 255 | -2.53(-5.08%) |
| Jan 25, 2022 | 49.82 | 49 | +1.01(+2.06%) | |||
| Jan 24, 2022 | 48.85 | 48.85 | 47.38 | 48.81 | 922 | -1.55(-3.09%) |
| Jan 21, 2022 | 50.04 | 50.50 | 50.00 | 50.37 | 1,801 | +0.23(+0.46%) |
| Jan 20, 2022 | 50.00 | 50.68 | 50.00 | 50.14 | 993 | +0.94(+1.91%) |
| Jan 19, 2022 | 50.02 | 50.02 | 49.20 | 49.20 | 3,596 | -0.34(-0.69%) |
| Jan 18, 2022 | 46.56 | 49.54 | 46.56 | 49.54 | 1,526 | +1.89(+3.97%) |
| Jan 14, 2022 | 47.65 | 0 | -2.24(-4.49%) | |||
| Jan 13, 2022 | 47.64 | 49.89 | 47.64 | 49.89 | 474 | -1.54(-2.99%) |
| Jan 11, 2022 | 51.43 | 104 | -1.00(-1.91%) | |||
| Jan 07, 2022 | 52.43 | 52.43 | 52.43 | 94 | -1.57(-2.91%) | |
| Jan 06, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 237 | +0.00(+0.00%) |
| Jan 05, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 450 | +2.00(+3.85%) |
| Jan 03, 2022 | 52.00 | 52.00 | 52.00 | 70 | +0.34(+0.66%) | |
| Dec 31, 2021 | 51.00 | 51.66 | 51.00 | 51.66 | 609 | -0.29(-0.56%) |
| Dec 30, 2021 | 52.31 | 52.31 | 51.95 | 51.95 | 559 | +0.79(+1.54%) |
| Dec 29, 2021 | 51.16 | 51.16 | 51.16 | 51.16 | 283 | -2.48(-4.62%) |
| Dec 28, 2021 | 53.64 | 53.64 | 53.64 | 53.64 | 176 | -0.88(-1.61%) |
| Dec 27, 2021 | 54.52 | 54.52 | 54.52 | 54.52 | 154 | -0.98(-1.77%) |
| Dec 22, 2021 | 55.50 | 55.50 | 55.50 | 10 | +1.44(+2.65%) | |
| Dec 21, 2021 | 54.06 | 54.06 | 54.06 | 54.06 | 400 | +0.29(+0.55%) |
| Dec 17, 2021 | 53.77 | 53.77 | 53.77 | 59 | +0.27(+0.50%) | |
| Dec 16, 2021 | 53.60 | 53.60 | 53.50 | 53.50 | 852 | +0.89(+1.69%) |
| Dec 15, 2021 | 52.61 | 52.61 | 52.61 | 52.61 | 205 | -0.27(-0.51%) |
| Dec 13, 2021 | 52.88 | 52.88 | 52.88 | 50 | -1.12(-2.07%) | |
| Dec 10, 2021 | 54.00 | 54.00 | 54.00 | 54.00 | 246 | +0.00(+0.00%) |
| Dec 09, 2021 | 54.00 | 54.00 | 54.00 | 54.00 | 1,104 | +0.00(+0.00%) |
| Dec 08, 2021 | 54.00 | 54.00 | 54.00 | 54.00 | 45,526 | -2.00(-3.57%) |
| Dec 07, 2021 | 56.25 | 56.25 | 56.00 | 56.00 | 483 | +1.70(+3.13%) |
| Dec 06, 2021 | 54.30 | 54.30 | 54.30 | 54.30 | 316 | +0.16(+0.30%) |
| Dec 03, 2021 | 54.14 | 54.14 | 54.14 | 54.14 | 146 | -0.52(-0.95%) |
| Dec 01, 2021 | 54.66 | 54.66 | 54.66 | 22 | +2.58(+4.95%) | |
| Nov 30, 2021 | 52.50 | 51.91 | 51.88 | 52.08 | 306 | +0.17(+0.33%) |
| Nov 29, 2021 | 51.90 | 52.10 | 51.89 | 51.91 | 4,230 | -1.49(-2.79%) |
| Nov 26, 2021 | 53.40 | 53.40 | 53.40 | 53.40 | 144 | +0.36(+0.68%) |
| Nov 24, 2021 | 55.26 | 55.26 | 52.93 | 53.04 | 864 | -2.96(-5.29%) |
| Nov 23, 2021 | 55.16 | 56.00 | 55.16 | 56.00 | 796 | -1.59(-2.76%) |
| Nov 19, 2021 | 57.59 | 57.59 | 57.59 | 79 | -0.79(-1.35%) | |
| Nov 18, 2021 | 59.12 | 58.38 | 58.38 | 58.38 | 602 | -1.91(-3.17%) |
| Nov 17, 2021 | 60.29 | 60.29 | 60.29 | 60.29 | 622 | +0.00(+0.00%) |
| Nov 15, 2021 | 60.29 | 60.29 | 60.29 | 164 | +1.66(+2.84%) | |
| Nov 12, 2021 | 58.84 | 59.17 | 58.62 | 58.62 | 412 | +1.35(+2.36%) |
| Nov 11, 2021 | 57.03 | 57.30 | 57.03 | 57.27 | 2,026 | -0.88(-1.50%) |
| Nov 08, 2021 | 58.15 | 58.15 | 58.15 | 44 | +1.50(+2.65%) | |
| Nov 03, 2021 | 56.65 | 56.65 | 56.65 | 8 | -0.05(-0.08%) | |
| Nov 02, 2021 | 56.70 | 56.70 | 56.70 | 56.70 | 103 | +0.66(+1.19%) |
| Nov 01, 2021 | 56.03 | 56.03 | 56.03 | 56.03 | 22,351 | +1.53(+2.81%) |
| Oct 25, 2021 | 54.50 | 54.50 | 54.50 | 31 | +1.65(+3.12%) | |
| Oct 21, 2021 | 52.85 | 52.85 | 52.85 | 0 | +0.25(+0.47%) | |
| Oct 20, 2021 | 52.60 | 53.00 | 52.60 | 52.60 | 359 | +0.41(+0.80%) |
| Oct 15, 2021 | 52.19 | 52.19 | 52.19 | 44 | -0.29(-0.55%) | |
| Oct 13, 2021 | 52.48 | 52.48 | 52.48 | 14 | +0.01(+0.02%) | |
| Oct 08, 2021 | 52.47 | 52.47 | 52.47 | 30 | -0.17(-0.33%) | |
| Oct 07, 2021 | 53.34 | 53.34 | 52.65 | 52.65 | 529 | +2.74(+5.48%) |
| Oct 06, 2021 | 49.91 | 49.91 | 49.91 | 49.91 | 206 | -2.30(-4.40%) |
| Oct 04, 2021 | 52.20 | 52.20 | 52.20 | 55 | -0.68(-1.28%) | |
| Oct 01, 2021 | 50.56 | 52.88 | 50.56 | 52.88 | 945 | -1.78(-3.26%) |
| Sep 30, 2021 | 54.15 | 54.66 | 54.15 | 54.66 | 731 | +3.04(+5.89%) |
| Sep 29, 2021 | 54.15 | 54.15 | 51.62 | 51.62 | 333 | -2.53(-4.67%) |
| Sep 28, 2021 | 54.15 | 54.15 | 54.15 | 54.15 | 430 | -3.13(-5.46%) |
| Sep 27, 2021 | 57.28 | 57.28 | 57.28 | 57.28 | 324 | -0.72(-1.24%) |
| Sep 23, 2021 | 58.00 | 58.00 | 58.00 | 41 | -0.50(-0.85%) | |
| Sep 22, 2021 | 58.50 | 58.50 | 58.50 | 58.50 | 356 | -0.25(-0.43%) |
| Sep 21, 2021 | 59.40 | 59.40 | 58.50 | 58.75 | 2,085 | -0.75(-1.26%) |
| Sep 20, 2021 | 58.79 | 59.58 | 58.79 | 59.50 | 381 | -3.50(-5.56%) |
| Sep 14, 2021 | 63.00 | 63.00 | 63.00 | 64 | -0.34(-0.54%) | |
| Sep 13, 2021 | 63.34 | 63.34 | 63.34 | 63.34 | 168 | +1.84(+2.99%) |
| Sep 10, 2021 | 61.00 | 61.50 | 61.00 | 61.50 | 430 | +2.07(+3.48%) |
| Sep 08, 2021 | 59.43 | 59.43 | 59.43 | 45 | +0.93(+1.59%) | |
| Aug 31, 2021 | 58.50 | 58.50 | 58.50 | 39 | -0.21(-0.36%) | |
| Aug 30, 2021 | 58.71 | 58.71 | 58.71 | 58.71 | 167 | -2.16(-3.55%) |
| Aug 27, 2021 | 60.87 | 60.87 | 60.87 | 60.87 | 107 | -0.24(-0.39%) |
| Aug 26, 2021 | 61.11 | 61.11 | 61.11 | 61.11 | 671 | +0.59(+0.97%) |
| Aug 23, 2021 | 60.52 | 60.52 | 60.52 | 196 | +1.02(+1.72%) | |
| Aug 20, 2021 | 59.50 | 59.50 | 59.50 | 59.50 | 331 | +0.25(+0.42%) |
| Aug 18, 2021 | 59.25 | 59.25 | 59.25 | 74 | +1.25(+2.16%) | |
| Aug 17, 2021 | 58.00 | 58.00 | 58.00 | 58.00 | 260 | +0.55(+0.97%) |
| Aug 16, 2021 | 59.00 | 59.00 | 57.45 | 57.45 | 644 | +0.17(+0.29%) |
| Aug 13, 2021 | 57.16 | 57.28 | 57.16 | 57.28 | 1,844 | +1.01(+1.79%) |
| Aug 12, 2021 | 57.00 | 57.00 | 56.27 | 56.27 | 390 | -0.62(-1.09%) |
| Aug 11, 2021 | 58.00 | 58.00 | 56.89 | 56.89 | 858 | -1.26(-2.17%) |
| Aug 06, 2021 | 58.15 | 58.15 | 58.15 | 103 | +4.36(+8.11%) | |
| Aug 05, 2021 | 54.80 | 54.80 | 53.55 | 53.79 | 3,823 | -1.01(-1.84%) |
| Aug 04, 2021 | 54.80 | 54.80 | 54.80 | 54.80 | 479 | +0.19(+0.35%) |
| Aug 03, 2021 | 54.62 | 55.21 | 54.61 | 54.61 | 807 | +0.00(+0.00%) |
| Aug 02, 2021 | 54.65 | 54.65 | 52.91 | 54.61 | 964 | +0.06(+0.11%) |
| Jul 29, 2021 | 54.55 | 54.55 | 54.55 | 180 | +0.82(+1.53%) | |
| Jul 28, 2021 | 53.00 | 53.73 | 53.00 | 53.73 | 807 | +1.13(+2.15%) |
| Jul 27, 2021 | 52.70 | 52.89 | 52.60 | 52.60 | 525 | +0.04(+0.08%) |
| Jul 26, 2021 | 53.69 | 53.69 | 52.56 | 52.56 | 1,099 | -0.94(-1.76%) |
| Jul 23, 2021 | 53.62 | 53.62 | 52.41 | 53.50 | 3,519 | +1.09(+2.09%) |
| Jul 21, 2021 | 52.41 | 52.41 | 52.41 | 180 | +1.50(+2.94%) | |
| Jul 20, 2021 | 50.93 | 51.11 | 50.91 | 50.91 | 951 | +1.41(+2.85%) |
| Jul 19, 2021 | 49.50 | 50.23 | 49.50 | 49.50 | 4,674 | +0.12(+0.24%) |
| Jul 16, 2021 | 49.25 | 49.58 | 49.19 | 49.38 | 1,099 | +0.16(+0.31%) |
| Jul 15, 2021 | 48.99 | 49.44 | 48.74 | 49.23 | 2,247 | -0.31(-0.63%) |
| Jul 14, 2021 | 49.90 | 50.00 | 49.54 | 49.54 | 711 | +1.54(+3.20%) |
| Jul 13, 2021 | 49.24 | 49.36 | 48.00 | 48.00 | 2,175 | +0.10(+0.21%) |
| Jul 12, 2021 | 48.45 | 49.00 | 47.90 | 47.90 | 1,084 | -0.43(-0.89%) |
| Jul 09, 2021 | 47.47 | 48.33 | 47.47 | 48.33 | 314 | +1.53(+3.28%) |
| Jul 08, 2021 | 46.75 | 46.80 | 46.75 | 46.80 | 695 | -3.20(-6.41%) |
| Jul 02, 2021 | 50.00 | 50.00 | 50.00 | 15 | -0.15(-0.30%) | |
| Jun 30, 2021 | 50.15 | 50.15 | 50.15 | 22 | +0.60(+1.21%) | |
| Jun 25, 2021 | 49.55 | 49.55 | 49.55 | 159 | +0.58(+1.18%) | |
| Jun 23, 2021 | 48.97 | 48.97 | 48.97 | 12 | -1.12(-2.25%) | |
| Jun 21, 2021 | 50.09 | 50.09 | 50.09 | 25 | -0.11(-0.21%) | |
| Jun 16, 2021 | 50.20 | 50.20 | 50.20 | 37 | +0.61(+1.23%) | |
| Jun 15, 2021 | 49.59 | 49.59 | 49.59 | 49.59 | 248 | -1.55(-3.02%) |
| Jun 14, 2021 | 52.21 | 52.21 | 51.14 | 51.14 | 760 | -2.69(-5.00%) |
| Jun 11, 2021 | 53.83 | 53.83 | 53.83 | 53.83 | 228 | +0.25(+0.47%) |
| Jun 10, 2021 | 53.19 | 53.59 | 53.19 | 53.58 | 1,487 | +1.27(+2.43%) |
| Jun 08, 2021 | 52.31 | 52.31 | 52.31 | 12 | -0.25(-0.48%) | |
| Jun 07, 2021 | 53.10 | 53.10 | 52.56 | 52.56 | 620 | +0.93(+1.79%) |
| Jun 04, 2021 | 52.36 | 52.41 | 51.63 | 51.63 | 835 | -0.62(-1.18%) |
| Jun 03, 2021 | 52.25 | 52.25 | 52.25 | 52.25 | 20,030 | -0.65(-1.23%) |
| Jun 01, 2021 | 52.90 | 52.90 | 52.90 | 65 | -1.09(-2.02%) | |
| May 25, 2021 | 53.99 | 53.99 | 53.99 | 0 | -0.34(-0.63%) | |
| May 24, 2021 | 52.94 | 54.33 | 52.94 | 54.33 | 246 | +2.64(+5.11%) |
| May 18, 2021 | 51.69 | 51.69 | 51.69 | 15 | -0.31(-0.60%) | |
| May 17, 2021 | 49.97 | 52.00 | 49.97 | 52.00 | 329 | +0.63(+1.23%) |
| May 14, 2021 | 51.37 | 51.37 | 51.37 | 51.37 | 143 | -5.93(-10.35%) |
| May 04, 2021 | 57.30 | 57.30 | 57.30 | 22 | +0.00(+0.00%) | |
| May 03, 2021 | 57.30 | 57.30 | 57.30 | 25 | +0.00(+0.00%) | |
| Apr 30, 2021 | 57.30 | 57.30 | 57.30 | 28 | +0.00(+0.00%) | |
| Apr 29, 2021 | 57.30 | 57.30 | 57.30 | 49 | +0.00(+0.00%) | |
| Apr 28, 2021 | 57.30 | 57.30 | 57.30 | 57.30 | 173 | -2.28(-3.83%) |
| Apr 27, 2021 | 59.58 | 59.58 | 59.58 | 21 | +0.00(+0.00%) | |
| Apr 26, 2021 | 59.58 | 59.58 | 59.58 | 1 | +0.00(+0.00%) | |
| Apr 23, 2021 | 59.58 | 59.58 | 59.58 | 22 | +0.00(+0.00%) | |
| Apr 22, 2021 | 59.58 | 59.58 | 59.58 | 15 | +0.00(+0.00%) | |
| Apr 21, 2021 | 59.58 | 59.58 | 59.58 | 59.58 | 105 | -2.43(-3.92%) |
| Apr 20, 2021 | 62.01 | 62.01 | 62.01 | 32 | +0.00(+0.00%) | |
| Apr 19, 2021 | 62.01 | 62.01 | 62.01 | 62.01 | 408 | +0.53(+0.86%) |
| Apr 16, 2021 | 61.78 | 61.78 | 61.48 | 61.48 | 300 | +3.83(+6.64%) |
| Apr 15, 2021 | 57.61 | 57.65 | 57.61 | 57.65 | 3,584 | +0.75(+1.32%) |
| Apr 14, 2021 | 56.90 | 56.90 | 56.90 | 53 | +0.00(+0.00%) | |
| Apr 13, 2021 | 56.90 | 56.90 | 56.90 | 112 | +0.00(+0.00%) | |
| Apr 12, 2021 | 56.90 | 56.90 | 56.90 | 43 | +0.00(+0.00%) | |
| Apr 09, 2021 | 56.90 | 56.90 | 56.90 | 27 | +0.00(+0.00%) | |
| Apr 08, 2021 | 58.55 | 58.55 | 56.90 | 56.90 | 228 | -0.31(-0.54%) |
| Apr 07, 2021 | 57.21 | 57.21 | 57.21 | 36 | +0.00(+0.00%) | |
| Apr 06, 2021 | 57.21 | 57.21 | 57.21 | 5 | +0.00(+0.00%) | |
| Apr 05, 2021 | 57.21 | 57.21 | 57.21 | 40 | +0.00(+0.00%) | |
| Apr 01, 2021 | 57.21 | 57.21 | 57.21 | 2 | +0.00(+0.00%) | |
| Mar 31, 2021 | 57.21 | 57.21 | 57.21 | 140 | +0.00(+0.00%) | |
| Mar 30, 2021 | 57.21 | 57.21 | 57.21 | 57.21 | 221 | -2.85(-4.75%) |
| Mar 29, 2021 | 60.06 | 60.06 | 60.06 | 6 | +0.00(+0.00%) | |
| Mar 26, 2021 | 60.06 | 60.06 | 60.06 | 2 | +0.00(+0.00%) | |
| Mar 25, 2021 | 60.06 | 60.06 | 60.06 | 83 | +0.00(+0.00%) | |
| Mar 24, 2021 | 60.06 | 60.06 | 60.06 | 48 | +0.00(+0.00%) | |
| Mar 23, 2021 | 60.06 | 60.06 | 60.06 | 53 | +0.00(+0.00%) | |
| Mar 22, 2021 | 60.06 | 60.06 | 60.06 | 43 | +0.00(+0.00%) | |
| Mar 19, 2021 | 60.06 | 60.06 | 60.06 | 2 | +0.00(+0.00%) | |
| Mar 18, 2021 | 60.06 | 60.06 | 60.06 | 60.06 | 22,755 | +2.85(+4.98%) |
| Mar 17, 2021 | 57.21 | 57.21 | 57.21 | 57.21 | 134 | +0.12(+0.21%) |
| Mar 16, 2021 | 57.09 | 57.09 | 57.09 | 57.09 | 208 | +1.44(+2.59%) |
| Mar 15, 2021 | 55.65 | 55.65 | 55.65 | 28 | +0.00(+0.00%) | |
| Mar 12, 2021 | 55.65 | 55.65 | 55.65 | 52 | +0.00(+0.00%) | |
| Mar 11, 2021 | 55.65 | 55.65 | 55.65 | 55.65 | 133 | -1.76(-3.07%) |
| Mar 10, 2021 | 57.41 | 57.41 | 57.41 | 68 | +0.00(+0.00%) | |
| Mar 09, 2021 | 57.41 | 57.41 | 57.41 | 57.41 | 142 | +0.37(+0.65%) |
| Mar 08, 2021 | 57.04 | 57.04 | 57.04 | 42 | +0.00(+0.00%) | |
| Mar 05, 2021 | 55.57 | 57.04 | 55.57 | 57.04 | 700 | +0.99(+1.77%) |
| Mar 04, 2021 | 58.03 | 58.03 | 56.05 | 56.05 | 440 | -10.45(-15.72%) |
| Mar 03, 2021 | 66.50 | 66.50 | 66.50 | 28 | +0.00(+0.00%) | |
| Mar 02, 2021 | 66.50 | 66.50 | 66.50 | 47 | +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.