Financial News
Square Enix Holdings Ltd ADR Repstg Com Stk (OP: SQNNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 14.73 | 14.93 | 14.64 | 14.64 | 5,325 | +0.10(+0.72%) |
| May 30, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 995 | +0.15(+1.04%) |
| May 29, 2024 | 14.50 | 14.50 | 14.39 | 14.39 | 1,088 | -0.48(-3.23%) |
| May 28, 2024 | 15.00 | 15.01 | 14.84 | 14.87 | 7,232 | -0.26(-1.72%) |
| May 23, 2024 | 15.13 | 90 | -0.51(-3.26%) | |||
| May 22, 2024 | 15.61 | 15.64 | 15.61 | 15.64 | 1,310 | +0.13(+0.84%) |
| May 21, 2024 | 15.84 | 15.85 | 15.51 | 15.51 | 748 | -0.48(-3.03%) |
| May 20, 2024 | 16.24 | 16.24 | 15.99 | 15.99 | 1,087 | +0.46(+2.99%) |
| May 17, 2024 | 15.90 | 15.90 | 15.48 | 15.53 | 5,584 | -0.38(-2.39%) |
| May 16, 2024 | 15.93 | 16.05 | 15.80 | 15.91 | 47,962 | -0.52(-3.16%) |
| May 15, 2024 | 16.04 | 16.50 | 16.04 | 16.43 | 4,193 | -0.54(-3.19%) |
| May 14, 2024 | 16.90 | 17.05 | 16.90 | 16.97 | 2,750 | -3.00(-15.02%) |
| May 13, 2024 | 19.91 | 19.97 | 19.91 | 19.97 | 16,754 | +0.06(+0.33%) |
| May 10, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 285 | +0.19(+0.94%) |
| May 09, 2024 | 19.59 | 19.72 | 19.59 | 19.72 | 1,270 | -0.53(-2.62%) |
| May 06, 2024 | 20.25 | 56 | +0.29(+1.45%) | |||
| May 02, 2024 | 19.96 | 152 | +0.91(+4.78%) | |||
| May 01, 2024 | 18.98 | 19.05 | 18.88 | 19.05 | 2,770 | +1.34(+7.55%) |
| Apr 30, 2024 | 17.75 | 17.80 | 17.70 | 17.71 | 7,831 | -0.64(-3.48%) |
| Apr 29, 2024 | 17.94 | 18.41 | 17.94 | 18.35 | 4,456 | +0.60(+3.38%) |
| Apr 26, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 285 | -0.40(-2.18%) |
| Apr 25, 2024 | 18.17 | 18.18 | 17.84 | 18.15 | 2,335 | -0.24(-1.30%) |
| Apr 24, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 1,656 | +0.64(+3.58%) |
| Apr 23, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 217 | -0.25(-1.39%) |
| Apr 22, 2024 | 18.82 | 18.82 | 18.00 | 18.00 | 562 | +0.02(+0.11%) |
| Apr 19, 2024 | 17.44 | 17.98 | 17.44 | 17.98 | 310 | +0.14(+0.81%) |
| Apr 18, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 372 | -0.02(-0.08%) |
| Apr 17, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 1,605 | +0.02(+0.11%) |
| Apr 16, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 904 | +0.04(+0.22%) |
| Apr 15, 2024 | 17.79 | 18.15 | 17.38 | 17.79 | 876 | +0.20(+1.11%) |
| Apr 12, 2024 | 17.43 | 18.14 | 17.43 | 17.59 | 11,113 | -0.25(-1.37%) |
| Apr 11, 2024 | 17.82 | 17.84 | 17.82 | 17.84 | 1,292 | -0.37(-2.03%) |
| Apr 09, 2024 | 18.21 | 226 | -0.47(-2.52%) | |||
| Apr 08, 2024 | 18.48 | 18.68 | 18.09 | 18.68 | 26,788 | +0.51(+2.81%) |
| Apr 05, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 2,172 | +0.01(+0.06%) |
| Apr 04, 2024 | 18.07 | 18.16 | 17.95 | 18.16 | 1,066 | -0.80(-4.22%) |
| Apr 02, 2024 | 18.96 | 116 | -0.86(-4.34%) | |||
| Mar 28, 2024 | 19.82 | 177 | +0.00(+0.00%) | |||
| Mar 25, 2024 | 19.82 | 42 | -0.95(-4.57%) | |||
| Mar 20, 2024 | 20.77 | 11 | +0.15(+0.73%) | |||
| Mar 19, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 278 | -0.33(-1.58%) |
| Mar 18, 2024 | 21.00 | 21.00 | 20.90 | 20.95 | 1,218 | +0.31(+1.50%) |
| Mar 15, 2024 | 20.61 | 20.64 | 20.55 | 20.64 | 12,200 | +0.64(+3.17%) |
| Mar 13, 2024 | 20.00 | 0 | +0.25(+1.29%) | |||
| Mar 11, 2024 | 19.75 | 240 | +0.25(+1.28%) | |||
| Mar 08, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 136 | -0.76(-3.75%) |
| Mar 05, 2024 | 20.26 | 96 | -0.88(-4.16%) | |||
| Mar 04, 2024 | 21.50 | 21.50 | 21.06 | 21.14 | 2,979 | -0.13(-0.61%) |
| Feb 28, 2024 | 21.27 | 68 | -1.09(-4.87%) | |||
| Feb 26, 2024 | 22.36 | 63 | +0.32(+1.47%) | |||
| Feb 20, 2024 | 22.04 | 148 | -0.27(-1.23%) | |||
| Feb 15, 2024 | 22.31 | 138 | +1.31(+6.24%) | |||
| Feb 14, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 573 | -0.56(-2.60%) |
| Feb 13, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 255 | -0.02(-0.09%) |
| Feb 09, 2024 | 21.58 | 30 | +0.23(+1.08%) | |||
| Feb 07, 2024 | 21.35 | 40 | -0.10(-0.49%) | |||
| Feb 06, 2024 | 21.34 | 21.57 | 21.28 | 21.45 | 5,383 | +0.89(+4.35%) |
| Feb 05, 2024 | 20.08 | 20.66 | 20.08 | 20.56 | 18,745 | +0.87(+4.42%) |
| Feb 01, 2024 | 19.69 | 8,051 | -0.11(-0.56%) | |||
| Jan 31, 2024 | 19.80 | 19.80 | 19.78 | 19.80 | 779 | +0.20(+1.02%) |
| Jan 30, 2024 | 19.60 | 19.60 | 19.28 | 19.60 | 4,120 | +0.04(+0.20%) |
| Jan 29, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 1,707 | -0.24(-1.21%) |
| Jan 26, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 573 | +0.10(+0.51%) |
| Jan 23, 2024 | 19.70 | 27 | +0.18(+0.92%) | |||
| Jan 22, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 537 | +0.00(+0.00%) |
| Jan 19, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 275 | -0.12(-0.61%) |
| Jan 18, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 2,932 | +0.59(+3.10%) |
| Jan 17, 2024 | 19.20 | 19.20 | 19.05 | 19.05 | 2,861 | -0.52(-2.68%) |
| Jan 16, 2024 | 19.61 | 19.61 | 19.57 | 19.57 | 1,510 | -0.29(-1.46%) |
| Jan 12, 2024 | 19.95 | 19.95 | 19.80 | 19.87 | 17,123 | +0.95(+5.03%) |
| Jan 10, 2024 | 18.91 | 50 | +0.54(+2.94%) | |||
| Jan 08, 2024 | 18.38 | 2 | +0.16(+0.91%) | |||
| Jan 05, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 1,623 | +0.48(+2.71%) |
| Jan 04, 2024 | 18.41 | 18.41 | 17.73 | 17.73 | 312 | +0.05(+0.28%) |
| Dec 29, 2023 | 17.68 | 27 | +1.00(+6.00%) | |||
| Dec 21, 2023 | 16.68 | 3 | +0.09(+0.54%) | |||
| Dec 20, 2023 | 16.60 | 16.92 | 16.50 | 16.59 | 1,507 | -0.18(-1.07%) |
| Dec 18, 2023 | 16.77 | 39 | -0.20(-1.15%) | |||
| Dec 15, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 159 | +0.32(+1.90%) |
| Dec 13, 2023 | 16.65 | 221 | -0.79(-4.55%) | |||
| Dec 06, 2023 | 17.44 | 10 | -0.09(-0.53%) | |||
| Dec 04, 2023 | 17.54 | 0 | +0.23(+1.30%) | |||
| Nov 30, 2023 | 17.31 | 23 | -0.21(-1.20%) | |||
| Nov 28, 2023 | 17.52 | 77 | +0.45(+2.67%) | |||
| Nov 27, 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 1,608 | -0.43(-2.49%) |
| Nov 24, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | -0.07(-0.43%) |
| Nov 22, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 785 | -0.46(-2.54%) |
| Nov 20, 2023 | 18.03 | 1 | -0.70(-3.72%) | |||
| Nov 17, 2023 | 18.73 | 18.73 | 18.73 | 18.73 | 256 | +1.94(+11.55%) |
| Oct 20, 2023 | 16.79 | 1 | +0.76(+4.74%) | |||
| Oct 19, 2023 | 16.99 | 16.99 | 16.03 | 16.03 | 497 | -1.70(-9.59%) |
| Oct 09, 2023 | 17.73 | 43 | +0.72(+4.23%) | |||
| Oct 03, 2023 | 17.01 | 9,058 | +0.51(+3.09%) | |||
| Oct 02, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 250 | -0.65(-3.77%) |
| Sep 27, 2023 | 17.15 | 38 | -0.25(-1.46%) | |||
| Sep 21, 2023 | 17.40 | 77 | +0.05(+0.29%) | |||
| Sep 20, 2023 | 17.50 | 17.50 | 17.35 | 17.35 | 3,954 | -0.53(-2.96%) |
| Sep 18, 2023 | 17.88 | 97 | +0.21(+1.19%) | |||
| Sep 15, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 235 | -0.08(-0.45%) |
| Sep 14, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 480 | -0.43(-2.37%) |
| Sep 08, 2023 | 18.18 | 82 | -0.73(-3.83%) | |||
| Sep 06, 2023 | 18.91 | 187 | -0.06(-0.31%) |
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.
