Square Enix Co. Ltd (OP: SQNXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 20, 2023 | 33.96 | 0 | -0.79(-2.27%) | |||
| Nov 17, 2023 | 35.00 | 35.00 | 34.75 | 34.75 | 1,800 | +1.75(+5.30%) |
| Oct 30, 2023 | 33.00 | 10 | -0.59(-1.76%) | |||
| Oct 23, 2023 | 33.59 | 5 | +0.59(+1.79%) | |||
| Oct 20, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 109 | +0.00(+0.00%) |
| Oct 17, 2023 | 33.00 | 1 | -1.17(-3.42%) | |||
| Oct 12, 2023 | 34.17 | 48 | -0.67(-1.94%) | |||
| Oct 06, 2023 | 34.84 | 0 | -0.58(-1.62%) | |||
| Sep 28, 2023 | 35.42 | 15 | +0.42(+1.20%) | |||
| Sep 26, 2023 | 35.00 | 8 | +0.00(+0.00%) | |||
| Sep 22, 2023 | 35.00 | 11 | -0.33(-0.93%) | |||
| Sep 21, 2023 | 35.00 | 35.33 | 35.00 | 35.33 | 490 | +0.45(+1.29%) |
| Sep 20, 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 214 | -1.12(-3.11%) |
| Sep 18, 2023 | 36.00 | 14 | +0.61(+1.72%) | |||
| Sep 15, 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 124 | -2.07(-5.53%) |
| Sep 12, 2023 | 37.46 | 16 | -0.16(-0.43%) | |||
| Sep 06, 2023 | 37.62 | 2 | +0.62(+1.68%) | |||
| Aug 31, 2023 | 37.00 | 0 | +0.00(+0.00%) | |||
| Aug 25, 2023 | 37.00 | 0 | -0.20(-0.52%) | |||
| Aug 22, 2023 | 37.20 | 37 | -0.02(-0.07%) | |||
| Aug 18, 2023 | 37.22 | 10 | -0.73(-1.92%) | |||
| Aug 10, 2023 | 37.95 | 16 | -0.90(-2.33%) | |||
| Aug 08, 2023 | 38.85 | 90 | -0.15(-0.37%) | |||
| Aug 07, 2023 | 40.44 | 40.44 | 39.00 | 39.00 | 1,277 | -3.05(-7.25%) |
| Aug 04, 2023 | 43.26 | 43.36 | 42.05 | 42.05 | 763 | -3.45(-7.58%) |
| Aug 03, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 102 | +0.30(+0.66%) |
| Aug 01, 2023 | 45.20 | 0 | -1.25(-2.70%) | |||
| Jul 31, 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 135 | -0.70(-1.49%) |
| Jul 18, 2023 | 47.16 | 1 | +2.26(+5.03%) | |||
| Jul 17, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 138 | -0.60(-1.32%) |
| Jul 13, 2023 | 45.50 | 0 | +0.05(+0.11%) | |||
| Jul 11, 2023 | 45.45 | 0 | +0.45(+1.00%) | |||
| Jul 10, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | +0.85(+1.93%) |
| Jul 06, 2023 | 44.15 | 9 | -2.01(-4.35%) | |||
| Jul 03, 2023 | 46.16 | 34 | -1.78(-3.71%) | |||
| Jun 26, 2023 | 47.94 | 36 | -1.22(-2.48%) | |||
| Jun 23, 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 307 | +3.33(+7.27%) |
| Jun 05, 2023 | 45.83 | 0 | -3.23(-6.58%) | |||
| May 22, 2023 | 49.06 | 54 | -1.24(-2.47%) | |||
| May 19, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 224 | +0.05(+0.10%) |
| May 16, 2023 | 50.25 | 0 | +1.17(+2.38%) | |||
| May 15, 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 288 | -0.92(-1.84%) |
| May 12, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 250 | +1.10(+2.25%) |
| May 04, 2023 | 48.90 | 5 | -0.09(-0.18%) | |||
| May 03, 2023 | 48.40 | 48.99 | 48.40 | 48.99 | 214 | +0.74(+1.53%) |
| Apr 25, 2023 | 48.25 | 0 | +0.40(+0.83%) | |||
| Apr 24, 2023 | 47.50 | 47.85 | 47.50 | 47.85 | 1,610 | +0.35(+0.75%) |
| Apr 21, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 500 | +0.00(+0.00%) |
| Apr 18, 2023 | 47.50 | 1 | +0.35(+0.74%) | |||
| Apr 17, 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 300 | -0.20(-0.42%) |
| Apr 12, 2023 | 47.35 | 10 | -0.64(-1.33%) | |||
| Mar 30, 2023 | 47.99 | 0 | +0.00(+0.00%) | |||
| Mar 27, 2023 | 47.99 | 16 | +0.01(+0.02%) | |||
| Mar 23, 2023 | 47.98 | 10 | +2.43(+5.33%) | |||
| Mar 14, 2023 | 45.55 | 10 | -0.26(-0.57%) | |||
| Mar 09, 2023 | 45.81 | 3 | +0.31(+0.68%) | |||
| Mar 08, 2023 | 45.99 | 45.99 | 45.50 | 45.50 | 227 | -0.04(-0.09%) |
| Mar 03, 2023 | 45.54 | 2 | +0.43(+0.95%) | |||
| Feb 23, 2023 | 45.11 | 0 | +0.33(+0.73%) | |||
| Feb 22, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 500 | -0.96(-2.09%) |
| Feb 21, 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 121 | -0.90(-1.93%) |
| Feb 15, 2023 | 46.64 | 0 | -0.87(-1.83%) | |||
| Feb 08, 2023 | 47.51 | 10 | +0.41(+0.87%) | |||
| Jan 27, 2023 | 47.10 | 9 | -0.50(-1.06%) | |||
| Jan 17, 2023 | 47.60 | 9 | -1.27(-2.59%) | |||
| Jan 11, 2023 | 48.87 | 10 | +1.87(+3.98%) | |||
| Jan 04, 2023 | 47.00 | 0 | +0.50(+1.08%) | |||
| Jan 03, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 201 | +1.19(+2.63%) |
| Dec 30, 2022 | 45.31 | 45.31 | 45.31 | 45.31 | 135 | +0.01(+0.02%) |
| Dec 28, 2022 | 45.30 | 0 | +0.00(+0.00%) | |||
| Dec 27, 2022 | 45.30 | 45.30 | 45.30 | 45.30 | 101 | -0.01(-0.02%) |
| Dec 23, 2022 | 45.31 | 45.31 | 45.31 | 45.31 | 700 | +0.03(+0.06%) |
| Dec 21, 2022 | 45.28 | 8 | +0.72(+1.62%) |
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.