Square Enix Co. Ltd (OP: SQNXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2016 | 25.43 | 25.43 | 25.43 | 67 | +0.22(+0.87%) | |
| Dec 27, 2016 | 25.21 | 25.21 | 25.21 | 11 | -0.39(-1.52%) | |
| Dec 14, 2016 | 25.60 | 25.60 | 25.60 | 0 | -0.27(-1.04%) | |
| Dec 13, 2016 | 25.92 | 25.92 | 25.87 | 25.87 | 699 | +0.17(+0.66%) |
| Dec 12, 2016 | 26.41 | 26.41 | 25.70 | 25.70 | 3,050 | -1.08(-4.03%) |
| Dec 08, 2016 | 26.78 | 26.78 | 26.78 | 11 | +0.86(+3.32%) | |
| Dec 07, 2016 | 25.92 | 25.92 | 25.92 | 25.92 | 175 | +0.85(+3.39%) |
| Dec 01, 2016 | 25.07 | 25.07 | 25.07 | 0 | -0.89(-3.43%) | |
| Nov 30, 2016 | 25.96 | 25.96 | 25.96 | 25.96 | 265 | -0.29(-1.10%) |
| Nov 29, 2016 | 26.61 | 26.61 | 26.25 | 26.25 | 2,944 | -0.10(-0.38%) |
| Nov 28, 2016 | 26.35 | 26.35 | 26.35 | 26.35 | 460 | +0.90(+3.54%) |
| Nov 25, 2016 | 25.45 | 25.45 | 25.45 | 25.45 | 121 | -0.80(-3.05%) |
| Nov 23, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.02(-0.08%) | |
| Nov 18, 2016 | 26.27 | 26.27 | 26.27 | 0 | -2.37(-8.28%) | |
| Nov 15, 2016 | 28.64 | 28.64 | 28.64 | 71 | +0.77(+2.76%) | |
| Nov 11, 2016 | 27.87 | 27.87 | 27.87 | 1 | -4.69(-14.40%) | |
| Nov 08, 2016 | 32.56 | 32.56 | 32.56 | 5 | -0.88(-2.63%) | |
| Nov 07, 2016 | 33.44 | 33.44 | 33.44 | 33.44 | 246 | +0.44(+1.33%) |
| Nov 01, 2016 | 33.00 | 33.00 | 33.00 | 0 | -0.55(-1.64%) | |
| Oct 31, 2016 | 33.55 | 33.55 | 33.55 | 33.55 | 100 | +0.40(+1.21%) |
| Oct 27, 2016 | 33.15 | 33.15 | 33.15 | 0 | -0.50(-1.49%) | |
| Oct 25, 2016 | 33.65 | 33.65 | 33.65 | 3 | -0.05(-0.15%) | |
| Oct 18, 2016 | 33.70 | 33.70 | 33.70 | 0 | +0.35(+1.05%) | |
| Oct 17, 2016 | 33.35 | 33.35 | 33.35 | 33.35 | 100 | -0.08(-0.24%) |
| Oct 14, 2016 | 33.43 | 33.43 | 33.43 | 33.43 | 250 | +0.02(+0.06%) |
| Oct 06, 2016 | 33.41 | 33.41 | 33.41 | 75 | -0.87(-2.54%) | |
| Oct 04, 2016 | 34.28 | 34.28 | 34.28 | 0 | -0.12(-0.35%) | |
| Oct 03, 2016 | 34.40 | 34.40 | 34.40 | 34.40 | 84 | +0.00(+0.00%) |
| Sep 30, 2016 | 34.40 | 34.40 | 34.40 | 34.40 | 58 | +0.00(+0.00%) |
| Sep 29, 2016 | 34.40 | 34.40 | 34.40 | 34.40 | 272 | -0.07(-0.20%) |
| Sep 28, 2016 | 34.47 | 34.47 | 34.47 | 34.47 | 100 | +1.32(+3.98%) |
| Sep 27, 2016 | 33.15 | 33.15 | 33.15 | 33.15 | 23 | +0.00(+0.00%) |
| Sep 22, 2016 | 33.15 | 33.15 | 33.15 | 0 | +2.87(+9.48%) | |
| Sep 16, 2016 | 30.28 | 30.28 | 30.28 | 60 | -1.04(-3.32%) | |
| Sep 14, 2016 | 31.32 | 31.32 | 31.32 | 0 | +0.33(+1.06%) | |
| Sep 13, 2016 | 31.16 | 31.16 | 30.99 | 30.99 | 210 | +0.43(+1.41%) |
| Sep 12, 2016 | 30.56 | 30.56 | 30.56 | 30.56 | 200 | +0.25(+0.82%) |
| Sep 07, 2016 | 30.31 | 30.31 | 30.31 | 1 | -0.56(-1.81%) | |
| Aug 23, 2016 | 30.87 | 30.87 | 30.87 | 20 | +0.29(+0.95%) | |
| Aug 22, 2016 | 30.58 | 30.58 | 30.58 | 30.58 | 100 | +0.50(+1.67%) |
| Aug 17, 2016 | 30.08 | 30.08 | 30.08 | 50 | -0.25(-0.83%) | |
| Aug 15, 2016 | 30.33 | 30.33 | 30.33 | 20 | -0.84(-2.69%) | |
| Aug 10, 2016 | 31.17 | 31.17 | 31.17 | 0 | +0.87(+2.87%) | |
| Aug 08, 2016 | 30.30 | 30.30 | 30.30 | 0 | -0.34(-1.11%) | |
| Aug 05, 2016 | 30.73 | 30.73 | 30.60 | 30.64 | 792 | +0.16(+0.52%) |
| Aug 04, 2016 | 30.48 | 30.48 | 30.48 | 30.48 | 183 | -1.14(-3.61%) |
| Aug 03, 2016 | 31.62 | 31.62 | 31.62 | 31.62 | 358 | -0.12(-0.38%) |
| Aug 02, 2016 | 31.74 | 31.74 | 31.74 | 31.74 | 122 | +0.33(+1.05%) |
| Aug 01, 2016 | 31.41 | 31.41 | 31.41 | 31.41 | 100 | +1.08(+3.55%) |
| Jul 28, 2016 | 30.33 | 30.33 | 30.33 | 15 | -0.90(-2.87%) | |
| Jul 27, 2016 | 31.25 | 31.25 | 31.23 | 31.23 | 556 | +0.83(+2.73%) |
| Jul 22, 2016 | 30.40 | 30.40 | 30.40 | 0 | -0.13(-0.43%) | |
| Jul 18, 2016 | 30.53 | 30.53 | 30.53 | 0 | +0.05(+0.16%) | |
| Jul 15, 2016 | 30.48 | 30.48 | 30.48 | 30.48 | 120 | -2.58(-7.80%) |
| Jul 08, 2016 | 33.06 | 33.06 | 33.06 | 78 | +2.28(+7.41%) | |
| Jun 24, 2016 | 30.78 | 30.78 | 30.78 | 61 | -1.09(-3.42%) | |
| Jun 16, 2016 | 31.87 | 31.87 | 31.87 | 23 | -0.20(-0.61%) | |
| Jun 13, 2016 | 32.07 | 32.07 | 32.07 | 2 | -1.53(-4.57%) | |
| Jun 09, 2016 | 33.60 | 33.60 | 33.60 | 67 | +0.16(+0.48%) | |
| Jun 08, 2016 | 33.41 | 33.44 | 33.41 | 33.44 | 1,110 | +1.78(+5.62%) |
| May 24, 2016 | 31.66 | 31.66 | 31.66 | 0 | +1.47(+4.87%) | |
| May 19, 2016 | 30.19 | 30.19 | 30.19 | 34 | -0.38(-1.24%) | |
| May 18, 2016 | 30.57 | 30.57 | 30.57 | 30.57 | 101 | +2.47(+8.79%) |
| May 12, 2016 | 28.10 | 28.10 | 28.10 | 25 | +1.97(+7.54%) | |
| May 10, 2016 | 26.13 | 26.13 | 26.13 | 0 | +0.16(+0.62%) | |
| Apr 25, 2016 | 25.97 | 25.97 | 25.97 | 3 | +0.62(+2.45%) | |
| Apr 07, 2016 | 25.35 | 25.35 | 25.35 | 0 | +0.08(+0.32%) | |
| Apr 05, 2016 | 25.27 | 25.27 | 25.27 | 0 | -0.47(-1.83%) | |
| Apr 04, 2016 | 25.74 | 25.74 | 25.74 | 25.74 | 200 | -2.10(-7.54%) |
| Mar 30, 2016 | 27.84 | 27.84 | 27.84 | 58 | +1.33(+5.02%) | |
| Mar 28, 2016 | 26.51 | 26.51 | 26.51 | 0 | +0.85(+3.31%) | |
| Mar 18, 2016 | 25.66 | 25.66 | 25.66 | 0 | +1.55(+6.43%) | |
| Mar 14, 2016 | 24.11 | 24.11 | 24.11 | 10 | +0.61(+2.60%) | |
| Feb 29, 2016 | 23.50 | 23.50 | 23.50 | 0 | -1.71(-6.78%) | |
| Feb 09, 2016 | 25.21 | 25.21 | 25.21 | 0 | +0.72(+2.94%) | |
| Feb 04, 2016 | 24.49 | 24.49 | 24.49 | 0 | +0.96(+4.08%) | |
| Feb 03, 2016 | 23.00 | 23.53 | 23.00 | 23.53 | 308 | +0.78(+3.43%) |
| Jan 27, 2016 | 22.75 | 22.75 | 22.75 | 0 | -0.93(-3.93%) | |
| Jan 14, 2016 | 23.68 | 23.68 | 23.68 | 0 | +0.44(+1.89%) |
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.