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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,543	2,514	2,514	2,543.5	2,510	1.18M
February 19, 2026	2,520.5	2,543.5	2,543.5	2,549.5	2,501.5	1.33M
February 18, 2026	2,530	2,492	2,492	2,535	2,492	2.34M
February 17, 2026	2,550	2,520.5	2,520.5	2,570.5	2,502.5	2.67M
February 16, 2026	2,607	2,575.5	2,575.5	2,639	2,562.5	2.21M
February 13, 2026	2,720	2,573.5	2,573.5	2,733.5	2,573.5	2.58M
February 12, 2026	2,848	2,734	2,734	2,856.5	2,734	2.5M
February 10, 2026	2,820	2,857	2,857	2,893	2,811	2.17M
February 09, 2026	2,765	2,800	2,800	2,835	2,737	3.19M
February 06, 2026	2,754.5	2,715	2,715	2,779.5	2,623	7M
February 05, 2026	2,546	2,554.5	2,554.5	2,581.5	2,503	2.26M
February 04, 2026	2,533.5	2,524.5	2,524.5	2,563.5	2,461	2.82M
February 03, 2026	2,588.5	2,601.5	2,601.5	2,601.5	2,560	1.17M
February 02, 2026	2,624	2,589.5	2,589.5	2,630	2,557.5	2.04M
January 30, 2026	2,697	2,674	2,674	2,700	2,669	1.08M
January 29, 2026	2,660	2,661.5	2,661.5	2,694	2,643	872,100
January 28, 2026	2,685	2,693.5	2,693.5	2,714	2,666	928,200
January 27, 2026	2,753	2,725	2,725	2,760	2,723.5	1.01M
January 26, 2026	2,752	2,753	2,753	2,766	2,717	1.19M
January 23, 2026	2,778	2,765.5	2,765.5	2,830	2,765	1.12M
January 22, 2026	2,798	2,751	2,751	2,815	2,751	1.09M
January 21, 2026	2,826	2,808	2,808	2,859.5	2,796.5	1.47M
January 20, 2026	2,830	2,849.5	2,849.5	2,870	2,815	1.03M
January 19, 2026	2,811	2,824	2,824	2,855	2,811	1.08M
January 16, 2026	2,815.5	2,839	2,839	2,847.5	2,799	808,400
January 15, 2026	2,886	2,847.5	2,847.5	2,906.5	2,847.5	1.09M
January 14, 2026	2,754	2,863	2,863	2,888.5	2,751	1.66M
January 13, 2026	2,798.5	2,750.5	2,750.5	2,821	2,743	1.51M
January 09, 2026	2,797.5	2,797.5	2,797.5	2,904	2,762.5	1.43M
January 08, 2026	2,820.5	2,822.5	2,822.5	2,833	2,791	843,600
January 07, 2026	2,853	2,799.5	2,799.5	2,865.5	2,778	1.58M
January 06, 2026	2,869.5	2,903	2,903	2,921	2,869.5	799,800
January 05, 2026	2,860	2,879	2,879	2,909	2,859.5	746,200
December 30, 2025	2,896	2,859.5	2,859.5	2,910	2,859.5	669,200
December 29, 2025	2,897	2,896.5	2,896.5	2,900	2,876	651,200
December 26, 2025	2,880	2,893	2,893	2,918	2,879.5	415,100
December 25, 2025	2,890.5	2,901.5	2,901.5	2,902.5	2,872	509,500
December 24, 2025	2,861.5	2,860	2,860	2,879	2,841.5	779,900
December 23, 2025	2,849	2,867	2,867	2,908	2,820	1.25M
December 22, 2025	2,892	2,815.5	2,815.5	2,910	2,807.5	1.62M
December 19, 2025	2,862.5	2,878	2,878	2,890	2,827	2.18M
December 18, 2025	2,865	2,873	2,873	2,896	2,863	1.6M
December 17, 2025	2,846	2,831	2,831	2,865	2,815.5	1.59M
December 16, 2025	2,862.5	2,845.5	2,845.5	2,894	2,845.5	1.89M
December 15, 2025	2,914.5	2,861.5	2,861.5	2,925	2,842.5	2.05M
December 12, 2025	2,802	2,789	2,789	2,824.5	2,774.5	2.11M
December 11, 2025	2,826	2,790	2,790	2,859	2,766	2.89M
December 10, 2025	3,000	2,867	2,867	3,018	2,852	4.1M
December 09, 2025	3,106	3,027	3,027	3,132	3,015	1.39M
December 08, 2025	3,065	3,072	3,072	3,078	3,033	1.14M
December 05, 2025	3,049	3,035	3,035	3,057	3,005	952,800
December 04, 2025	3,005	3,032	3,032	3,046	3,003	472,500
December 03, 2025	3,036	3,019	3,019	3,051	3,018	753,400
December 02, 2025	3,071	3,051	3,051	3,094	3,049	695,600
December 01, 2025	3,115	3,081	3,081	3,120	3,061	740,600
November 28, 2025	3,093	3,122	3,122	3,160	3,087	656,900
November 27, 2025	3,081	3,068	3,068	3,106	3,068	589,600
November 26, 2025	3,052	3,098	3,098	3,116	3,051	622,100
November 25, 2025	3,150	3,078	3,078	3,159	3,078	574,400
November 21, 2025	3,061	3,134	3,134	3,134	3,055	862,900

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