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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9,524	9,636	9,636	9,827	9,511	482,600
September 25, 2025	9,596	9,554	9,554	9,669	9,512	581,400
September 24, 2025	9,720	9,674	9,674	9,720	9,530	506,600
September 22, 2025	9,883	9,712	9,712	9,997	9,650	527,700
September 19, 2025	10,110	9,848	9,848	10,110	9,770	826,900
September 18, 2025	10,305	10,130	10,130	10,330	10,050	287,000
September 17, 2025	10,050	10,255	10,255	10,285	10,040	287,000
September 16, 2025	10,090	10,115	10,115	10,240	10,035	320,300
September 12, 2025	9,989	10,045	10,045	10,100	9,900	311,300
September 11, 2025	10,015	10,035	10,035	10,065	9,955	211,700
September 10, 2025	10,015	10,040	10,040	10,120	9,990	206,600
September 09, 2025	10,090	9,983	9,983	10,130	9,925	269,700
September 08, 2025	10,025	10,015	10,015	10,100	9,940	365,700
September 05, 2025	10,070	10,020	10,020	10,090	9,965	297,400
September 04, 2025	10,055	10,035	10,035	10,110	9,945	283,600
September 03, 2025	10,055	10,055	10,055	10,115	9,887	501,400
September 02, 2025	10,200	10,030	10,030	10,240	10,000	345,100
September 01, 2025	10,035	10,200	10,200	10,205	9,992	267,300
August 29, 2025	10,135	10,135	10,135	10,200	10,100	357,000
August 28, 2025	10,235	10,165	10,165	10,235	10,070	433,800
August 27, 2025	10,445	10,280	10,280	10,455	10,170	467,400
August 26, 2025	10,560	10,425	10,425	10,580	10,385	366,800
August 25, 2025	10,830	10,585	10,585	10,865	10,570	538,900
August 22, 2025	10,905	10,930	10,930	11,000	10,820	335,000
August 21, 2025	11,000	10,965	10,965	11,025	10,900	328,900
August 20, 2025	11,190	10,960	10,960	11,215	10,855	400,500
August 19, 2025	11,375	11,165	11,165	11,385	11,085	386,100
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

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