Square Enix Holdings Co., Ltd. (TYO:9684)
Japan
· Delayed Price · Currency is JPY 9,636.00
+82.00 (0.86%)
Sep 26, 2025, 3:30 PM JST
Square Enix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9,524.00 | 9,827.00 | 9,511.00 | 9,636.00 | 9,636.00 | 0.86% | 482,600 |
| Sep 25, 2025 | 9,596.00 | 9,669.00 | 9,512.00 | 9,554.00 | 9,554.00 | -1.24% | 581,400 |
| Sep 24, 2025 | 9,720.00 | 9,720.00 | 9,530.00 | 9,674.00 | 9,674.00 | -0.39% | 506,600 |
| Sep 22, 2025 | 9,883.00 | 9,997.00 | 9,650.00 | 9,712.00 | 9,712.00 | -1.38% | 527,700 |
| Sep 19, 2025 | 10,110.00 | 10,110.00 | 9,770.00 | 9,848.00 | 9,848.00 | -2.78% | 826,900 |
| Sep 18, 2025 | 10,305.00 | 10,330.00 | 10,050.00 | 10,130.00 | 10,130.00 | -1.22% | 287,000 |
| Sep 17, 2025 | 10,050.00 | 10,285.00 | 10,040.00 | 10,255.00 | 10,255.00 | 1.38% | 287,000 |
| Sep 16, 2025 | 10,090.00 | 10,240.00 | 10,035.00 | 10,115.00 | 10,115.00 | 0.70% | 320,300 |
| Sep 12, 2025 | 9,989.00 | 10,100.00 | 9,900.00 | 10,045.00 | 10,045.00 | 0.10% | 311,300 |
| Sep 11, 2025 | 10,015.00 | 10,065.00 | 9,955.00 | 10,035.00 | 10,035.00 | -0.05% | 311,300 |
| Sep 10, 2025 | 10,015.00 | 10,120.00 | 9,990.00 | 10,040.00 | 10,040.00 | 0.57% | 206,600 |
| Sep 9, 2025 | 10,090.00 | 10,130.00 | 9,925.00 | 9,983.00 | 9,983.00 | -0.32% | 269,700 |
| Sep 8, 2025 | 10,025.00 | 10,100.00 | 9,940.00 | 10,015.00 | 10,015.00 | -0.05% | 365,700 |
| Sep 5, 2025 | 10,070.00 | 10,090.00 | 9,965.00 | 10,020.00 | 10,020.00 | -0.15% | 297,400 |
| Sep 4, 2025 | 10,055.00 | 10,110.00 | 9,945.00 | 10,035.00 | 10,035.00 | -0.20% | 283,600 |
| Sep 3, 2025 | 10,055.00 | 10,115.00 | 9,887.00 | 10,055.00 | 10,055.00 | 0.25% | 501,400 |
| Sep 2, 2025 | 10,200.00 | 10,240.00 | 10,000.00 | 10,030.00 | 10,030.00 | -1.67% | 345,100 |
| Sep 1, 2025 | 10,035.00 | 10,205.00 | 9,992.00 | 10,200.00 | 10,200.00 | 0.64% | 267,300 |
| Aug 29, 2025 | 10,135.00 | 10,200.00 | 10,100.00 | 10,135.00 | 10,135.00 | -0.30% | 357,000 |
| Aug 28, 2025 | 10,235.00 | 10,235.00 | 10,070.00 | 10,165.00 | 10,165.00 | -1.12% | 433,800 |
| Aug 27, 2025 | 10,445.00 | 10,455.00 | 10,170.00 | 10,280.00 | 10,280.00 | -1.39% | 467,400 |
| Aug 26, 2025 | 10,560.00 | 10,580.00 | 10,385.00 | 10,425.00 | 10,425.00 | -1.51% | 366,800 |
| Aug 25, 2025 | 10,830.00 | 10,865.00 | 10,570.00 | 10,585.00 | 10,585.00 | -3.16% | 538,900 |
| Aug 22, 2025 | 10,905.00 | 11,000.00 | 10,820.00 | 10,930.00 | 10,930.00 | -0.32% | 335,000 |
| Aug 21, 2025 | 11,000.00 | 11,025.00 | 10,900.00 | 10,965.00 | 10,965.00 | 0.05% | 328,900 |
| Aug 20, 2025 | 11,190.00 | 11,215.00 | 10,855.00 | 10,960.00 | 10,960.00 | -1.84% | 400,500 |
| Aug 19, 2025 | 11,375.00 | 11,385.00 | 11,085.00 | 11,165.00 | 11,165.00 | -1.85% | 386,100 |
| Aug 18, 2025 | 11,370.00 | 11,585.00 | 11,310.00 | 11,375.00 | 11,375.00 | -0.04% | 391,700 |
| Aug 15, 2025 | 11,300.00 | 11,380.00 | 11,170.00 | 11,380.00 | 11,380.00 | 0.71% | 296,900 |
| Aug 14, 2025 | 11,430.00 | 11,485.00 | 11,050.00 | 11,300.00 | 11,300.00 | -0.79% | 561,500 |
| Aug 13, 2025 | 11,165.00 | 11,575.00 | 10,970.00 | 11,390.00 | 11,390.00 | 2.02% | 606,600 |
| Aug 12, 2025 | 10,750.00 | 11,165.00 | 10,640.00 | 11,165.00 | 11,165.00 | 1.00% | 663,800 |
| Aug 8, 2025 | 11,010.00 | 11,200.00 | 10,940.00 | 11,055.00 | 11,055.00 | 0.27% | 523,800 |
| Aug 7, 2025 | 10,760.00 | 11,135.00 | 10,700.00 | 11,025.00 | 11,025.00 | 3.33% | 521,200 |
| Aug 6, 2025 | 10,690.00 | 10,795.00 | 10,605.00 | 10,670.00 | 10,670.00 | -0.28% | 318,900 |
| Aug 5, 2025 | 10,785.00 | 10,890.00 | 10,580.00 | 10,700.00 | 10,700.00 | 0.28% | 266,500 |
| Aug 4, 2025 | 10,400.00 | 10,720.00 | 10,380.00 | 10,670.00 | 10,670.00 | 1.38% | 286,400 |
| Aug 1, 2025 | 10,265.00 | 10,615.00 | 10,140.00 | 10,525.00 | 10,525.00 | 2.48% | 412,300 |
| Jul 31, 2025 | 10,280.00 | 10,330.00 | 10,180.00 | 10,270.00 | 10,270.00 | 0.49% | 298,300 |
| Jul 30, 2025 | 10,145.00 | 10,250.00 | 10,065.00 | 10,220.00 | 10,220.00 | 0.15% | 196,200 |
| Jul 29, 2025 | 10,160.00 | 10,205.00 | 10,060.00 | 10,205.00 | 10,205.00 | 0.44% | 229,700 |
| Jul 28, 2025 | 10,315.00 | 10,330.00 | 10,120.00 | 10,160.00 | 10,160.00 | -1.41% | 180,800 |
| Jul 25, 2025 | 10,445.00 | 10,590.00 | 10,260.00 | 10,305.00 | 10,305.00 | -1.10% | 442,200 |
| Jul 24, 2025 | 10,230.00 | 10,435.00 | 10,140.00 | 10,420.00 | 10,420.00 | 3.12% | 514,700 |
| Jul 23, 2025 | 9,991.00 | 10,110.00 | 9,901.00 | 10,105.00 | 10,105.00 | 0.80% | 432,400 |
| Jul 22, 2025 | 10,160.00 | 10,235.00 | 10,000.00 | 10,025.00 | 10,025.00 | -1.18% | 226,600 |
| Jul 18, 2025 | 10,225.00 | 10,265.00 | 10,075.00 | 10,145.00 | 10,145.00 | 0.05% | 316,200 |
| Jul 17, 2025 | 9,975.00 | 10,140.00 | 9,973.00 | 10,140.00 | 10,140.00 | 1.81% | 363,400 |
| Jul 16, 2025 | 9,814.00 | 10,020.00 | 9,765.00 | 9,960.00 | 9,960.00 | 2.53% | 633,600 |
| Jul 15, 2025 | 9,973.00 | 10,010.00 | 9,685.00 | 9,714.00 | 9,714.00 | -2.44% | 550,600 |