Square Enix Holdings Co., Ltd. - 9684.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11,370	11,375	11,375	11,585	11,310	391,700
August 15, 2025	11,300	11,380	11,380	11,380	11,170	296,900
August 14, 2025	11,430	11,300	11,300	11,485	11,050	561,500
August 13, 2025	11,165	11,390	11,390	11,575	10,970	606,600
August 12, 2025	10,750	11,165	11,165	11,165	10,640	663,800
August 08, 2025	11,010	11,055	11,055	11,200	10,940	523,800
August 07, 2025	10,760	11,025	11,025	11,135	10,700	521,200
August 06, 2025	10,690	10,670	10,670	10,795	10,605	318,900
August 05, 2025	10,785	10,700	10,700	10,890	10,580	266,500
August 04, 2025	10,400	10,670	10,670	10,720	10,380	286,400
August 01, 2025	10,265	10,525	10,525	10,615	10,140	412,300
July 31, 2025	10,280	10,270	10,270	10,330	10,180	298,300
July 30, 2025	10,145	10,220	10,220	10,250	10,065	196,200
July 29, 2025	10,160	10,205	10,205	10,205	10,060	229,700
July 28, 2025	10,315	10,160	10,160	10,330	10,120	180,800
July 25, 2025	10,445	10,305	10,305	10,590	10,260	442,200
July 24, 2025	10,230	10,420	10,420	10,435	10,140	514,700
July 23, 2025	9,991	10,105	10,105	10,110	9,901	432,400
July 22, 2025	10,160	10,025	10,025	10,235	10,000	226,600
July 18, 2025	10,225	10,145	10,145	10,265	10,075	316,200
July 17, 2025	9,975	10,140	10,140	10,140	9,973	363,400
July 16, 2025	9,814	9,960	9,960	10,020	9,765	633,600
July 15, 2025	9,973	9,714	9,714	10,010	9,685	550,600
July 14, 2025	10,000	9,957	9,957	10,095	9,879	1.29M
July 11, 2025	9,670	9,986	9,986	10,160	9,651	1.82M
July 10, 2025	9,852	9,719	9,719	9,911	9,670	1.79M
July 09, 2025	9,822	9,948	9,948	10,040	9,619	2.08M
July 08, 2025	10,000	9,972	9,972	10,110	9,818	1.21M
July 07, 2025	10,025	9,904	9,904	10,140	9,855	1.12M
July 04, 2025	10,165	10,130	10,130	10,220	10,070	500,600
July 03, 2025	10,425	10,095	10,095	10,570	10,055	1.27M
July 02, 2025	10,655	10,485	10,485	10,750	10,465	590,800
July 01, 2025	10,790	10,720	10,720	10,925	10,720	452,800
June 30, 2025	10,790	10,795	10,795	10,895	10,675	743,700
June 27, 2025	10,850	10,805	10,805	10,895	10,645	867,400
June 26, 2025	10,700	10,710	10,710	10,835	10,580	779,200
June 25, 2025	10,635	10,710	10,710	10,710	10,430	543,800
June 24, 2025	10,600	10,565	10,565	10,620	10,365	722,700
June 23, 2025	10,345	10,435	10,435	10,435	10,225	437,900
June 20, 2025	10,555	10,305	10,305	10,585	10,305	1.73M
June 19, 2025	10,160	10,490	10,490	10,570	10,150	1.1M
June 18, 2025	9,743	10,130	10,130	10,175	9,732	1.03M
June 17, 2025	9,552	9,704	9,704	9,720	9,462	619,100
June 16, 2025	9,463	9,589	9,589	9,643	9,412	1.01M
June 13, 2025	9,025	9,330	9,330	9,371	8,986	1.53M
June 12, 2025	8,939	8,985	8,985	9,001	8,896	412,600
June 11, 2025	9,072	8,951	8,951	9,109	8,880	631,600
June 10, 2025	9,111	9,126	9,126	9,161	9,067	413,600
June 09, 2025	9,036	9,126	9,126	9,200	9,036	467,800
June 06, 2025	9,012	9,035	9,035	9,136	8,992	521,500
June 05, 2025	8,967	8,993	8,993	9,165	8,907	624,200
June 04, 2025	8,960	8,966	8,966	8,983	8,840	1.06M
June 03, 2025	9,149	9,004	9,004	9,150	8,980	622,400
June 02, 2025	9,021	9,043	9,043	9,070	8,953	373,000
May 30, 2025	9,015	9,075	9,075	9,115	9,003	786,300
May 29, 2025	9,075	9,078	9,078	9,235	9,064	760,900
May 28, 2025	9,150	9,105	9,105	9,214	9,093	644,300
May 27, 2025	8,999	9,116	9,116	9,140	8,975	630,100
May 26, 2025	8,776	9,018	9,018	9,070	8,718	706,500
May 23, 2025	8,768	8,773	8,773	8,815	8,578	1.44M

Square Enix Holdings Co., Ltd. (9684.T) JPX