Financial News
Square Enix Holdings Ltd ADR Repstg Com Stk (OP: SQNNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2023 | 18.93 | 56 | +0.41(+2.19%) | |||
| Aug 30, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 380 | +0.34(+1.90%) |
| Aug 29, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 482 | -0.39(-2.07%) |
| Aug 28, 2023 | 18.57 | 18.57 | 18.18 | 18.57 | 855 | +0.39(+2.12%) |
| Aug 25, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 180 | -0.49(-2.64%) |
| Aug 24, 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 312 | +0.00(+0.01%) |
| Aug 23, 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 305 | -0.20(-1.04%) |
| Aug 22, 2023 | 18.18 | 18.87 | 18.18 | 18.87 | 601 | +0.69(+3.77%) |
| Aug 21, 2023 | 18.55 | 18.55 | 18.18 | 18.18 | 534 | +0.00(+0.00%) |
| Aug 18, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 383 | -0.41(-2.21%) |
| Aug 17, 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 401 | +0.16(+0.87%) |
| Aug 15, 2023 | 18.43 | 212 | -0.32(-1.71%) | |||
| Aug 14, 2023 | 19.00 | 19.00 | 18.75 | 18.75 | 4,136 | +0.00(+0.00%) |
| Aug 11, 2023 | 19.42 | 19.42 | 18.75 | 18.75 | 673 | -0.20(-1.06%) |
| Aug 10, 2023 | 18.96 | 18.96 | 18.95 | 18.95 | 653 | +0.60(+3.27%) |
| Aug 09, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 176 | -0.92(-4.77%) |
| Aug 08, 2023 | 19.89 | 19.89 | 19.27 | 19.27 | 1,760 | -0.25(-1.28%) |
| Aug 07, 2023 | 19.66 | 19.84 | 19.52 | 19.52 | 28,524 | -0.98(-4.78%) |
| Aug 04, 2023 | 21.12 | 21.60 | 20.50 | 20.50 | 5,836 | -1.50(-6.82%) |
| Aug 03, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 1,042 | +0.00(+0.00%) |
| Aug 02, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 295 | -0.84(-3.67%) |
| Aug 01, 2023 | 22.67 | 22.84 | 22.67 | 22.84 | 747 | +0.39(+1.73%) |
| Jul 31, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 160 | +0.03(+0.13%) |
| Jul 28, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 352 | -0.23(-1.02%) |
| Jul 26, 2023 | 22.65 | 38 | +0.40(+1.80%) | |||
| Jul 25, 2023 | 22.49 | 22.49 | 22.25 | 22.25 | 1,049 | -0.24(-1.07%) |
| Jul 24, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 12,358 | -0.56(-2.43%) |
| Jul 20, 2023 | 23.05 | 12,176 | +0.16(+0.70%) | |||
| Jul 19, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 687 | +0.09(+0.39%) |
| Jul 18, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 3,391 | +0.65(+2.93%) |
| Jul 17, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 480 | -0.17(-0.76%) |
| Jul 12, 2023 | 22.32 | 84 | +0.32(+1.45%) | |||
| Jul 11, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 317 | -0.20(-0.90%) |
| Jul 10, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 474 | +0.17(+0.77%) |
| Jul 07, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 847 | +0.35(+1.61%) |
| Jul 06, 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 348 | -1.01(-4.45%) |
| Jul 05, 2023 | 22.00 | 22.69 | 22.00 | 22.69 | 272 | +0.38(+1.70%) |
| Jul 03, 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 318 | -0.74(-3.21%) |
| Jun 30, 2023 | 23.05 | 23.05 | 23.00 | 23.05 | 1,411 | +0.00(+0.00%) |
| Jun 29, 2023 | 23.25 | 23.25 | 23.05 | 23.05 | 3,081 | -1.17(-4.83%) |
| Jun 28, 2023 | 24.21 | 24.26 | 24.01 | 24.22 | 4,726 | +0.15(+0.62%) |
| Jun 26, 2023 | 24.07 | 147 | -2.43(-9.17%) | |||
| Jun 21, 2023 | 26.50 | 0 | +0.07(+0.26%) | |||
| Jun 20, 2023 | 26.47 | 26.47 | 26.39 | 26.43 | 1,225 | +1.44(+5.76%) |
| Jun 16, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 1,170 | +0.85(+3.52%) |
| Jun 15, 2023 | 24.38 | 24.38 | 24.14 | 24.14 | 1,043 | +0.09(+0.37%) |
| Apr 27, 2023 | 24.05 | 45 | -0.10(-0.41%) | |||
| Apr 26, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 310 | +0.33(+1.39%) |
| Apr 25, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 1,618 | +0.13(+0.55%) |
| Apr 24, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 316 | +0.11(+0.47%) |
| Apr 20, 2023 | 23.58 | 34 | -0.28(-1.15%) | |||
| Apr 14, 2023 | 23.86 | 152 | +0.00(+0.00%) | |||
| Apr 13, 2023 | 23.45 | 23.86 | 23.45 | 23.86 | 634 | +0.96(+4.22%) |
| Apr 12, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 380 | -0.51(-2.18%) |
| Apr 10, 2023 | 23.40 | 34 | -0.69(-2.84%) | |||
| Apr 05, 2023 | 24.09 | 32 | +0.16(+0.69%) | |||
| Mar 27, 2023 | 23.92 | 188 | -0.01(-0.06%) | |||
| Mar 21, 2023 | 23.93 | 0 | +0.16(+0.69%) | |||
| Mar 20, 2023 | 23.58 | 23.77 | 23.58 | 23.77 | 888 | +0.50(+2.15%) |
| Mar 17, 2023 | 23.27 | 23.51 | 23.27 | 23.27 | 1,075 | +0.55(+2.42%) |
| Mar 16, 2023 | 23.50 | 23.50 | 22.72 | 22.72 | 420 | -0.49(-2.11%) |
| Mar 15, 2023 | 22.26 | 23.21 | 22.26 | 23.21 | 815 | +0.67(+2.97%) |
| Mar 14, 2023 | 22.81 | 22.81 | 22.54 | 22.54 | 1,270 | +0.26(+1.17%) |
| Mar 13, 2023 | 23.36 | 23.36 | 22.28 | 22.28 | 586 | -0.74(-3.24%) |
| Mar 10, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 234 | -0.62(-2.60%) |
| Mar 09, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 15,712 | +0.29(+1.24%) |
| Mar 08, 2023 | 23.30 | 23.35 | 23.14 | 23.35 | 2,757 | +0.37(+1.61%) |
| Mar 07, 2023 | 23.47 | 23.47 | 22.65 | 22.98 | 7,146 | -0.44(-1.88%) |
| Mar 06, 2023 | 23.08 | 23.42 | 23.08 | 23.42 | 7,031 | +0.71(+3.13%) |
| Mar 03, 2023 | 22.59 | 22.71 | 22.59 | 22.71 | 4,552 | +0.37(+1.66%) |
| Mar 02, 2023 | 22.34 | 22.34 | 21.87 | 22.34 | 1,261 | +0.33(+1.50%) |
| Feb 28, 2023 | 22.01 | 205 | +0.05(+0.23%) | |||
| Feb 27, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 1,280 | -0.04(-0.18%) |
| Feb 24, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 257 | -0.69(-3.04%) |
| Feb 23, 2023 | 22.29 | 22.69 | 22.29 | 22.69 | 711 | +0.58(+2.62%) |
| Feb 22, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 203 | -1.23(-5.25%) |
| Feb 16, 2023 | 23.34 | 237 | +0.48(+2.08%) | |||
| Feb 15, 2023 | 22.86 | 23.11 | 22.86 | 22.86 | 589 | -0.43(-1.85%) |
| Feb 14, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 310 | -0.29(-1.23%) |
| Feb 13, 2023 | 23.13 | 23.58 | 23.13 | 23.58 | 631 | +0.12(+0.51%) |
| Feb 09, 2023 | 23.46 | 66 | +0.34(+1.47%) | |||
| Feb 08, 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 330 | -0.07(-0.30%) |
| Feb 07, 2023 | 22.89 | 23.19 | 22.89 | 23.19 | 2,182 | -0.11(-0.47%) |
| Feb 03, 2023 | 23.30 | 154 | -0.59(-2.47%) | |||
| Feb 02, 2023 | 23.89 | 23.89 | 23.44 | 23.89 | 10,333 | +0.10(+0.42%) |
| Feb 01, 2023 | 23.57 | 23.79 | 23.12 | 23.79 | 3,311 | -0.01(-0.04%) |
| Jan 31, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 2,882 | -0.03(-0.13%) |
| Jan 30, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 1,091 | +0.18(+0.78%) |
| Jan 27, 2023 | 23.87 | 23.87 | 23.64 | 23.64 | 1,407 | -0.45(-1.85%) |
| Jan 26, 2023 | 24.28 | 24.28 | 24.09 | 24.09 | 683 | -0.04(-0.17%) |
| Jan 25, 2023 | 24.06 | 24.13 | 24.06 | 24.13 | 1,075 | +0.59(+2.51%) |
| Jan 24, 2023 | 23.51 | 23.54 | 23.51 | 23.54 | 13,310 | -0.38(-1.59%) |
| Jan 23, 2023 | 23.87 | 23.92 | 23.78 | 23.92 | 721 | +0.42(+1.79%) |
| Jan 20, 2023 | 23.66 | 23.66 | 23.50 | 23.50 | 251 | -0.65(-2.69%) |
| Jan 18, 2023 | 24.15 | 117 | +0.31(+1.30%) | |||
| Jan 17, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 187 | +0.15(+0.63%) |
| Jan 13, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 167 | -0.81(-3.31%) |
| Jan 11, 2023 | 24.50 | 3 | +1.59(+6.94%) | |||
| Jan 06, 2023 | 22.91 | 1 | +0.44(+1.95%) | |||
| Dec 27, 2022 | 22.47 | 1 | +0.62(+2.85%) | |||
| Dec 19, 2022 | 21.85 | 34 | -1.75(-7.42%) | |||
| Dec 13, 2022 | 23.60 | 14 | +1.43(+6.43%) | |||
| Nov 30, 2022 | 22.18 | 6 | -0.32(-1.44%) | |||
| Nov 28, 2022 | 22.50 | 98 | -0.65(-2.79%) | |||
| Nov 22, 2022 | 23.15 | 23 | +0.68(+3.01%) | |||
| Nov 17, 2022 | 22.47 | 0 | -0.84(-3.60%) | |||
| Nov 16, 2022 | 23.31 | 23.31 | 23.31 | 23.31 | 190 | -0.37(-1.56%) |
| Nov 14, 2022 | 23.68 | 30 | -0.04(-0.17%) | |||
| Nov 11, 2022 | 23.72 | 23.72 | 23.72 | 23.72 | 652 | +0.25(+1.07%) |
| Nov 10, 2022 | 23.47 | 23.47 | 23.47 | 23.47 | 129 | +0.52(+2.24%) |
| Nov 09, 2022 | 22.95 | 22.95 | 22.95 | 22.95 | 182 | -0.93(-3.89%) |
| Nov 08, 2022 | 23.89 | 23.89 | 23.89 | 23.89 | 158 | +1.49(+6.67%) |
| Nov 07, 2022 | 22.39 | 22.39 | 22.39 | 22.39 | 150 | +0.29(+1.32%) |
| Nov 04, 2022 | 22.10 | 22.10 | 22.10 | 22.10 | 107 | -0.90(-3.91%) |
| Nov 02, 2022 | 23.00 | 23 | +0.80(+3.58%) | |||
| Oct 31, 2022 | 22.20 | 46 | +0.17(+0.77%) | |||
| Oct 27, 2022 | 22.04 | 5 | +1.07(+5.08%) | |||
| Oct 25, 2022 | 20.97 | 11 | -1.01(-4.60%) | |||
| Oct 24, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 183 | -0.32(-1.43%) |
| Oct 13, 2022 | 22.30 | 0 | -0.07(-0.31%) | |||
| Oct 04, 2022 | 22.37 | 1 | +0.40(+1.82%) | |||
| Oct 03, 2022 | 21.66 | 21.97 | 21.66 | 21.97 | 1,644 | +0.36(+1.69%) |
| Sep 27, 2022 | 21.61 | 14 | +0.82(+3.92%) | |||
| Sep 20, 2022 | 20.79 | 11 | -0.71(-3.30%) | |||
| Sep 15, 2022 | 21.50 | 1 | -0.39(-1.76%) | |||
| Sep 14, 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 17,102 | +0.69(+3.23%) |
| Sep 12, 2022 | 21.20 | 50 | -0.12(-0.56%) | |||
| Sep 09, 2022 | 21.32 | 21.32 | 21.32 | 21.32 | 1,985 | +0.81(+3.95%) |
| Sep 08, 2022 | 20.51 | 20.51 | 20.51 | 20.51 | 9,808 | -0.07(-0.34%) |
| Sep 06, 2022 | 20.58 | 6 | -1.02(-4.72%) | |||
| Sep 02, 2022 | 20.91 | 21.60 | 20.91 | 21.60 | 100,294 | +0.49(+2.32%) |
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.
