Financial News
Square Enix Holdings Ltd ADR Repstg Com Stk (OP: SQNNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2023 | 24.05 | 12 | -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%) |
| Sep 01, 2022 | 21.11 | 21.11 | 21.11 | 21.11 | 425 | -0.98(-4.44%) |
| Aug 30, 2022 | 22.09 | 96 | +1.23(+5.90%) | |||
| Aug 29, 2022 | 20.86 | 20.86 | 20.86 | 20.86 | 213 | +1.68(+8.76%) |
| Aug 26, 2022 | 19.18 | 19.18 | 19.18 | 19.18 | 745 | -3.11(-13.93%) |
| Aug 23, 2022 | 22.29 | 172 | -1.36(-5.73%) | |||
| Aug 18, 2022 | 23.64 | 34 | +1.43(+6.44%) | |||
| Aug 16, 2022 | 22.21 | 0 | +0.34(+1.55%) | |||
| Aug 15, 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 472 | -0.86(-3.80%) |
| Aug 12, 2022 | 22.73 | 22.73 | 22.73 | 22.73 | 300 | -0.34(-1.49%) |
| Aug 11, 2022 | 23.08 | 23.08 | 23.08 | 23.08 | 1,310 | -0.38(-1.62%) |
| Aug 10, 2022 | 23.46 | 23.46 | 23.46 | 23.46 | 2,641 | +0.36(+1.56%) |
| Aug 09, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 1,040 | +1.30(+5.96%) |
| Aug 04, 2022 | 21.80 | 0 | -0.06(-0.27%) | |||
| Aug 03, 2022 | 21.47 | 21.86 | 21.47 | 21.86 | 6,513 | -0.82(-3.64%) |
| Aug 02, 2022 | 21.98 | 22.68 | 21.98 | 22.68 | 2,809 | -0.04(-0.18%) |
| Jul 27, 2022 | 22.73 | 1 | -0.08(-0.35%) | |||
| Jul 26, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 166 | +0.31(+1.39%) |
| Jul 25, 2022 | 22.49 | 22.49 | 22.49 | 22.49 | 247 | +0.60(+2.75%) |
| Jul 20, 2022 | 21.89 | 0 | -0.18(-0.82%) | |||
| Jul 18, 2022 | 22.07 | 6 | +0.18(+0.82%) | |||
| Jul 15, 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 209 | +0.26(+1.20%) |
| Jul 14, 2022 | 21.63 | 21.63 | 21.63 | 21.63 | 320 | -0.88(-3.89%) |
| Jul 13, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 249 | -0.23(-1.01%) |
| Jul 12, 2022 | 22.03 | 22.73 | 22.03 | 22.73 | 488 | +0.39(+1.75%) |
| Jul 08, 2022 | 22.34 | 2 | -1.03(-4.40%) | |||
| Jul 06, 2022 | 23.37 | 45 | +0.77(+3.42%) | |||
| Jul 05, 2022 | 22.40 | 22.60 | 22.40 | 22.60 | 3,437 | +0.64(+2.89%) |
| Jul 01, 2022 | 21.27 | 21.96 | 21.27 | 21.96 | 890 | +0.75(+3.51%) |
| Jun 29, 2022 | 21.22 | 108 | -0.22(-1.03%) | |||
| Jun 28, 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 11,011 | -0.56(-2.55%) |
| Jun 27, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 158 | +0.50(+2.33%) |
| Jun 24, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 628 | +0.08(+0.39%) |
| Jun 23, 2022 | 21.61 | 21.61 | 21.42 | 21.42 | 900 | -0.28(-1.30%) |
| Jun 22, 2022 | 21.78 | 21.78 | 21.70 | 21.70 | 624 | +0.31(+1.45%) |
| Jun 17, 2022 | 21.39 | 22,136 | +0.65(+3.13%) | |||
| Jun 15, 2022 | 20.74 | 29 | -0.52(-2.45%) | |||
| Jun 14, 2022 | 22.30 | 22.30 | 21.26 | 21.26 | 8,433 | -1.66(-7.24%) |
| Jun 13, 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 1,183 | -0.14(-0.61%) |
| Jun 08, 2022 | 23.06 | 51 | -0.63(-2.66%) | |||
| Jun 07, 2022 | 23.49 | 23.69 | 23.49 | 23.69 | 25,653 | +0.30(+1.30%) |
| Jun 03, 2022 | 23.39 | 141 | -1.49(-6.01%) | |||
| May 31, 2022 | 24.88 | 34 | +0.35(+1.43%) | |||
| May 27, 2022 | 24.53 | 24.53 | 24.53 | 24.53 | 230 | +4.30(+21.29%) |
| May 12, 2022 | 20.23 | 182 | -0.23(-1.12%) | |||
| May 11, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 533 | +0.60(+3.05%) |
| May 09, 2022 | 19.85 | 377 | -0.18(-0.89%) | |||
| May 06, 2022 | 19.88 | 20.03 | 19.88 | 20.03 | 220 | -0.49(-2.40%) |
| May 05, 2022 | 20.00 | 20.99 | 20.00 | 20.52 | 982 | +0.32(+1.61%) |
| May 04, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 793 | -0.54(-2.63%) |
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.
