Square Enix Co. Ltd (OP: SQNXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.