Financial News
Square Enix Co. Ltd (OP: SQNXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2018 | 34.60 | 34.60 | 34.60 | 7 | +0.00(+0.00%) | |
| Oct 30, 2018 | 34.60 | 34.60 | 34.60 | 34.60 | 115 | +0.30(+0.89%) |
| Oct 29, 2018 | 34.30 | 34.30 | 34.30 | 34.30 | 113 | -1.91(-5.27%) |
| Oct 26, 2018 | 36.21 | 36.21 | 36.21 | 35 | +0.00(+0.00%) | |
| Oct 25, 2018 | 36.21 | 36.21 | 36.21 | 12 | +0.00(+0.00%) | |
| Oct 24, 2018 | 36.39 | 36.39 | 36.21 | 36.21 | 1,800 | -1.39(-3.70%) |
| Oct 23, 2018 | 37.00 | 37.60 | 37.00 | 37.60 | 853 | +0.30(+0.80%) |
| Oct 22, 2018 | 37.10 | 37.50 | 37.10 | 37.30 | 855 | -1.17(-3.04%) |
| Oct 18, 2018 | 38.47 | 38.47 | 38.47 | 0 | +1.40(+3.78%) | |
| Oct 17, 2018 | 37.07 | 37.07 | 37.07 | 40 | +0.00(+0.00%) | |
| Oct 16, 2018 | 37.07 | 37.07 | 37.07 | 5 | +0.00(+0.00%) | |
| Oct 15, 2018 | 36.50 | 37.07 | 36.50 | 37.07 | 202 | -1.08(-2.82%) |
| Oct 12, 2018 | 38.15 | 38.15 | 38.15 | 24 | +0.00(+0.00%) | |
| Oct 11, 2018 | 38.15 | 38.15 | 38.15 | 38.15 | 270 | -0.85(-2.19%) |
| Oct 09, 2018 | 39.03 | 39.03 | 38.88 | 39.00 | 600 | +0.87(+2.28%) |
| Oct 08, 2018 | 37.86 | 38.13 | 37.86 | 38.13 | 957 | +0.13(+0.34%) |
| Oct 05, 2018 | 37.90 | 38.00 | 37.90 | 38.00 | 900 | +0.16(+0.44%) |
| Oct 04, 2018 | 37.84 | 37.84 | 37.84 | 37.84 | 1,564 | -1.66(-4.19%) |
| Oct 03, 2018 | 39.22 | 39.50 | 39.21 | 39.49 | 2,048 | -1.01(-2.49%) |
| Oct 02, 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 430 | -1.75(-4.14%) |
| Oct 01, 2018 | 42.25 | 42.25 | 42.25 | 42.25 | 229 | +1.14(+2.77%) |
| Sep 28, 2018 | 41.42 | 41.42 | 41.11 | 41.11 | 700 | -0.47(-1.13%) |
| Sep 27, 2018 | 41.58 | 41.58 | 41.58 | 41.58 | 109 | +0.33(+0.80%) |
| Sep 25, 2018 | 41.25 | 41.25 | 41.25 | 0 | +0.45(+1.10%) | |
| Sep 24, 2018 | 40.80 | 40.80 | 40.80 | 40.80 | 181 | -0.35(-0.85%) |
| Sep 21, 2018 | 41.15 | 41.15 | 41.15 | 25 | +0.00(+0.00%) | |
| Sep 20, 2018 | 41.15 | 41.15 | 41.15 | 95 | +0.00(+0.00%) | |
| Sep 19, 2018 | 41.15 | 41.15 | 41.15 | 142 | +0.00(+0.00%) | |
| Sep 18, 2018 | 41.16 | 41.16 | 41.15 | 41.15 | 510 | -0.34(-0.82%) |
| Sep 17, 2018 | 41.47 | 41.49 | 41.47 | 41.49 | 282 | -0.01(-0.02%) |
| Sep 14, 2018 | 41.04 | 41.50 | 41.04 | 41.50 | 800 | -1.62(-3.76%) |
| Sep 13, 2018 | 43.47 | 43.47 | 43.12 | 43.12 | 225 | -0.54(-1.24%) |
| Sep 12, 2018 | 43.66 | 43.66 | 43.66 | 43.66 | 325 | -0.59(-1.33%) |
| Sep 11, 2018 | 43.40 | 44.25 | 43.40 | 44.25 | 392 | +0.45(+1.03%) |
| Sep 10, 2018 | 45.16 | 45.16 | 43.80 | 43.80 | 547 | -1.93(-4.22%) |
| Sep 07, 2018 | 45.73 | 45.73 | 45.73 | 56 | +0.00(+0.00%) | |
| Sep 06, 2018 | 45.73 | 45.73 | 45.73 | 3 | +0.00(+0.00%) | |
| Sep 05, 2018 | 45.84 | 45.84 | 45.73 | 45.73 | 219 | -0.27(-0.59%) |
| Sep 04, 2018 | 46.00 | 46.00 | 46.00 | 3 | +0.00(+0.00%) | |
| Aug 31, 2018 | 46.00 | 46.00 | 46.00 | 0 | -1.56(-3.28%) | |
| Aug 30, 2018 | 43.76 | 47.56 | 43.76 | 47.56 | 1,740 | +4.56(+10.60%) |
| Aug 29, 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 260 | +0.03(+0.08%) |
| Aug 28, 2018 | 42.97 | 42.97 | 42.97 | 42.97 | 106 | +1.14(+2.71%) |
| Aug 27, 2018 | 41.83 | 41.83 | 41.83 | 52 | +0.00(+0.00%) | |
| Aug 24, 2018 | 41.83 | 41.83 | 41.83 | 23 | +0.00(+0.00%) | |
| Aug 23, 2018 | 41.83 | 41.83 | 41.83 | 41.83 | 140 | -0.42(-0.99%) |
| Aug 22, 2018 | 42.25 | 42.25 | 42.25 | 4 | +0.00(+0.00%) | |
| Aug 21, 2018 | 42.25 | 42.25 | 42.25 | 42.25 | 160 | +0.27(+0.66%) |
| Aug 20, 2018 | 41.98 | 41.98 | 41.98 | 41.98 | 132 | -0.66(-1.56%) |
| Aug 16, 2018 | 42.64 | 42.64 | 42.64 | 0 | +0.00(+0.00%) | |
| Aug 15, 2018 | 42.83 | 42.83 | 42.00 | 42.64 | 1,407 | -0.76(-1.75%) |
| Aug 14, 2018 | 43.40 | 43.40 | 43.40 | 13 | +0.00(+0.00%) | |
| Aug 13, 2018 | 43.84 | 43.84 | 43.16 | 43.40 | 357 | -0.78(-1.77%) |
| Aug 10, 2018 | 44.18 | 44.18 | 44.18 | 44.18 | 100 | -1.65(-3.60%) |
| Aug 09, 2018 | 45.83 | 45.83 | 45.83 | 3 | +0.00(+0.00%) | |
| Aug 07, 2018 | 45.83 | 45.83 | 45.83 | 0 | -0.70(-1.50%) | |
| Aug 06, 2018 | 46.53 | 46.53 | 46.53 | 12 | +0.00(+0.00%) | |
| Aug 03, 2018 | 46.53 | 46.53 | 46.53 | 46.53 | 200 | -0.45(-0.96%) |
| Aug 02, 2018 | 46.98 | 46.98 | 46.98 | 46.98 | 205 | +0.16(+0.35%) |
| Aug 01, 2018 | 46.81 | 46.81 | 46.81 | 46.81 | 160 | +0.00(+0.00%) |
| Jul 31, 2018 | 30 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 37 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 150 | +0.00(+0.00%) | ||||
| Jul 20, 2018 | 50.25 | 50.25 | 50.25 | 150 | +1.55(+3.18%) | |
| Jul 19, 2018 | 48.70 | 48.70 | 48.70 | 48.70 | 142 | +0.88(+1.84%) |
| Jul 17, 2018 | 47.82 | 47.82 | 47.82 | 89 | +1.60(+3.47%) | |
| Jul 12, 2018 | 46.22 | 46.22 | 46.22 | 41 | -1.14(-2.42%) | |
| Jul 09, 2018 | 47.36 | 47.36 | 47.36 | 14 | +0.21(+0.46%) | |
| Jul 06, 2018 | 47.15 | 47.15 | 47.15 | 47.15 | 125 | -2.21(-4.49%) |
| Jun 26, 2018 | 49.36 | 49.36 | 49.36 | 103 | +1.36(+2.83%) | |
| Jun 20, 2018 | 48.00 | 48.00 | 48.00 | 10 | -0.22(-0.45%) | |
| Jun 19, 2018 | 48.22 | 48.22 | 48.22 | 48.22 | 267 | -2.78(-5.46%) |
| Jun 18, 2018 | 49.89 | 51.00 | 49.89 | 51.00 | 382 | +1.50(+3.03%) |
| Jun 15, 2018 | 49.04 | 49.04 | 49.50 | 229 | +0.46(+0.94%) | |
| Jun 11, 2018 | 49.04 | 49.04 | 49.04 | 156 | +0.79(+1.64%) | |
| Jun 08, 2018 | 48.25 | 48.25 | 48.25 | 48.25 | 110 | +0.12(+0.25%) |
| May 30, 2018 | 48.13 | 48.13 | 48.13 | 51 | +0.71(+1.50%) | |
| May 25, 2018 | 47.42 | 47.42 | 47.42 | 2 | +0.45(+0.96%) | |
| May 21, 2018 | 46.97 | 46.97 | 46.97 | 0 | +0.92(+2.00%) | |
| May 17, 2018 | 46.05 | 46.05 | 46.05 | 75 | -0.07(-0.15%) | |
| May 15, 2018 | 46.12 | 46.12 | 46.12 | 6 | -1.63(-3.41%) | |
| May 14, 2018 | 46.67 | 47.75 | 46.67 | 47.75 | 484 | +2.09(+4.58%) |
| May 11, 2018 | 44.90 | 45.66 | 44.90 | 45.66 | 500 | +1.29(+2.91%) |
| May 10, 2018 | 43.55 | 44.37 | 43.55 | 44.37 | 360 | +1.37(+3.19%) |
| May 08, 2018 | 43.00 | 43.00 | 43.00 | 7 | +0.12(+0.29%) | |
| May 07, 2018 | 43.50 | 43.50 | 42.88 | 42.88 | 200 | +0.62(+1.48%) |
| May 02, 2018 | 42.25 | 42.25 | 42.25 | 10 | +0.02(+0.04%) | |
| Apr 30, 2018 | 42.23 | 42.23 | 42.23 | 0 | +0.14(+0.33%) | |
| Apr 27, 2018 | 42.09 | 42.09 | 42.09 | 42.09 | 212 | +0.24(+0.59%) |
| Apr 20, 2018 | 41.85 | 41.85 | 41.85 | 50 | -1.56(-3.59%) | |
| Apr 06, 2018 | 43.41 | 43.41 | 43.41 | 31 | -0.19(-0.44%) | |
| Apr 05, 2018 | 44.40 | 44.40 | 43.60 | 43.60 | 400 | -0.22(-0.51%) |
| Apr 04, 2018 | 43.82 | 43.82 | 43.82 | 43.82 | 100 | -0.93(-2.07%) |
| Mar 23, 2018 | 44.75 | 44.75 | 44.75 | 3 | -1.12(-2.44%) | |
| Mar 22, 2018 | 46.11 | 46.43 | 45.87 | 45.87 | 1,020 | +2.12(+4.86%) |
| Mar 14, 2018 | 43.75 | 43.75 | 43.75 | 14 | +0.25(+0.57%) | |
| Mar 12, 2018 | 43.50 | 43.50 | 43.50 | 150 | -1.47(-3.27%) | |
| Mar 09, 2018 | 44.97 | 44.97 | 44.97 | 44.97 | 342 | +0.74(+1.67%) |
| Mar 08, 2018 | 44.62 | 44.62 | 44.23 | 44.23 | 300 | +1.96(+4.64%) |
| Mar 02, 2018 | 42.27 | 42.27 | 42.27 | 1 | -0.33(-0.77%) | |
| Mar 01, 2018 | 42.63 | 42.63 | 42.60 | 42.60 | 337 | -0.93(-2.14%) |
| Feb 27, 2018 | 43.53 | 43.53 | 43.53 | 56 | +0.93(+2.18%) | |
| Feb 26, 2018 | 42.36 | 42.80 | 42.36 | 42.60 | 2,122 | +0.76(+1.82%) |
| Feb 23, 2018 | 41.84 | 41.84 | 41.84 | 41.84 | 101 | +0.75(+1.82%) |
| Feb 22, 2018 | 41.09 | 41.09 | 41.09 | 41.09 | 250 | +0.29(+0.71%) |
| Feb 20, 2018 | 40.80 | 40.80 | 40.80 | 41 | -0.63(-1.52%) | |
| Feb 16, 2018 | 41.43 | 41.43 | 41.43 | 0 | +1.00(+2.46%) | |
| Feb 15, 2018 | 40.43 | 40.43 | 40.43 | 40.43 | 651 | +0.03(+0.08%) |
| Feb 13, 2018 | 40.40 | 40.40 | 40.40 | 140 | -0.82(-1.99%) | |
| Feb 12, 2018 | 41.22 | 41.22 | 41.22 | 41.22 | 149 | +0.78(+1.93%) |
| Feb 09, 2018 | 40.33 | 40.77 | 39.32 | 40.44 | 1,173 | -0.78(-1.88%) |
| Feb 08, 2018 | 41.48 | 42.00 | 40.58 | 41.22 | 2,208 | +0.90(+2.22%) |
| Feb 07, 2018 | 40.10 | 40.32 | 40.10 | 40.32 | 2,214 | -5.16(-11.35%) |
| Feb 06, 2018 | 45.48 | 45.48 | 45.48 | 45.48 | 332 | -0.57(-1.24%) |
| Jan 30, 2018 | 46.05 | 46.05 | 46.05 | 95 | -2.45(-5.04%) | |
| Jan 24, 2018 | 48.50 | 48.50 | 48.50 | 9 | -0.38(-0.79%) | |
| Jan 22, 2018 | 48.88 | 48.88 | 48.88 | 223 | -0.60(-1.21%) | |
| Jan 19, 2018 | 49.17 | 49.49 | 49.17 | 49.48 | 310 | -0.22(-0.44%) |
| Jan 18, 2018 | 50.22 | 50.22 | 49.63 | 49.70 | 595 | -1.19(-2.34%) |
| Jan 17, 2018 | 51.00 | 51.00 | 50.89 | 50.89 | 342 | +0.68(+1.35%) |
| Jan 16, 2018 | 50.21 | 50.21 | 50.21 | 50.21 | 101 | +0.43(+0.86%) |
| Jan 11, 2018 | 49.78 | 49.78 | 49.78 | 0 | -0.23(-0.46%) | |
| Jan 09, 2018 | 50.01 | 50.01 | 50.01 | 65 | +1.99(+4.15%) | |
| Jan 02, 2018 | 48.02 | 48.02 | 48.02 | 121 | -0.17(-0.36%) | |
| Dec 28, 2017 | 48.19 | 48.19 | 48.19 | 0 | -0.60(-1.24%) | |
| Dec 22, 2017 | 48.79 | 48.79 | 48.79 | 0 | -0.74(-1.49%) | |
| Dec 21, 2017 | 49.53 | 49.53 | 49.53 | 49.53 | 100 | +0.48(+0.97%) |
| Dec 19, 2017 | 49.05 | 49.05 | 49.05 | 2 | +0.85(+1.77%) | |
| Dec 14, 2017 | 48.20 | 48.20 | 48.20 | 50 | +0.09(+0.19%) | |
| Dec 13, 2017 | 47.60 | 48.11 | 47.60 | 48.11 | 485 | +1.27(+2.71%) |
| Dec 11, 2017 | 46.84 | 46.84 | 46.84 | 10 | +0.78(+1.68%) | |
| Dec 08, 2017 | 46.06 | 46.06 | 46.06 | 46.06 | 100 | +1.03(+2.29%) |
| Dec 05, 2017 | 45.03 | 45.03 | 45.03 | 3 | -1.39(-2.98%) | |
| Dec 04, 2017 | 46.56 | 46.42 | 46.42 | 1,169 | +1.22(+2.70%) | |
| Dec 01, 2017 | 45.20 | 45.20 | 45.20 | 45.20 | 128 | -0.01(-0.02%) |
| Nov 30, 2017 | 45.21 | 45.21 | 45.21 | 45.21 | 159 | -0.79(-1.72%) |
| Nov 29, 2017 | 46.00 | 46.00 | 46.00 | 46.00 | 172 | +0.30(+0.66%) |
| Nov 28, 2017 | 46.71 | 46.85 | 45.70 | 45.70 | 829 | -1.05(-2.25%) |
| Nov 22, 2017 | 46.75 | 46.75 | 46.75 | 18 | +0.60(+1.30%) | |
| Nov 21, 2017 | 46.74 | 46.74 | 46.15 | 46.15 | 505 | +0.36(+0.79%) |
| Nov 16, 2017 | 45.79 | 45.79 | 45.79 | 40 | +0.46(+1.01%) | |
| Nov 15, 2017 | 45.17 | 45.33 | 45.17 | 45.33 | 325 | +0.14(+0.31%) |
| Nov 14, 2017 | 45.19 | 45.19 | 45.19 | 45.19 | 101 | -0.86(-1.87%) |
| Nov 13, 2017 | 46.05 | 46.05 | 46.05 | 46.05 | 124 | +1.28(+2.86%) |
| Nov 08, 2017 | 44.77 | 44.77 | 44.77 | 116 | +1.52(+3.50%) | |
| Nov 07, 2017 | 43.26 | 43.26 | 43.26 | 43.26 | 53,646 | +0.22(+0.50%) |
| Nov 06, 2017 | 43.04 | 43.04 | 43.04 | 43.04 | 813 | +0.01(+0.01%) |
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.
