Square Enix Holdings Co., Ltd. 9684
TSE · Japan · Technologiedienstleistungen
¥2.884,00-3,00 (-0,10 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.884,00 | -0,10 % | ¥2.865,00 | ¥2.910,00 | ¥2.856,00 | 695,80K |
| 2026-10-01 | ¥2.887,00 | -0,47 % | ¥2.898,50 | ¥2.899,00 | ¥2.852,00 | 1,13M |
| 2026-09-30 | ¥2.900,50 | -0,43 % | ¥2.903,50 | ¥2.903,50 | ¥2.853,50 | 1,31M |
| 2026-09-29 | ¥2.913,00 | -1,25 % | ¥2.945,00 | ¥2.949,50 | ¥2.898,50 | 978,20K |
| 2026-09-28 | ¥2.950,00 | -0,27 % | ¥2.958,00 | ¥2.988,50 | ¥2.945,00 | 912,90K |
| 2026-09-25 | ¥2.958,00 | -0,20 % | ¥2.973,50 | ¥3.000,00 | ¥2.951,50 | 874,40K |
| 2026-09-24 | ¥2.964,00 | -1,00 % | ¥2.988,00 | ¥2.993,50 | ¥2.953,00 | 837,90K |
| 2026-09-18 | ¥2.994,00 | -0,93 % | ¥2.999,00 | ¥3.032,00 | ¥2.953,00 | 1,75M |
| 2026-09-17 | ¥3.022,00 | +2,84 % | ¥2.937,00 | ¥3.022,00 | ¥2.932,00 | 1,24M |
| 2026-09-16 | ¥2.938,50 | -1,94 % | ¥2.960,50 | ¥3.001,00 | ¥2.935,50 | 1,23M |
| 2026-09-15 | ¥2.996,50 | +0,32 % | ¥3.037,00 | ¥3.039,00 | ¥2.975,50 | 1,08M |
| 2026-09-14 | ¥2.987,00 | +3,68 % | ¥2.931,00 | ¥3.014,00 | ¥2.927,00 | 1,27M |
| 2026-09-11 | ¥2.881,00 | +0,89 % | ¥2.865,00 | ¥2.893,00 | ¥2.834,00 | 1,13M |
| 2026-09-10 | ¥2.855,50 | +1,01 % | ¥2.799,50 | ¥2.861,00 | ¥2.782,00 | 1,10M |
| 2026-09-09 | ¥2.827,00 | -1,36 % | ¥2.836,00 | ¥2.846,50 | ¥2.810,00 | 1,01M |
| 2026-09-08 | ¥2.866,00 | 0,00 % | ¥2.860,00 | ¥2.894,00 | ¥2.830,50 | 850,50K |
| 2026-09-07 | ¥2.866,00 | -0,83 % | ¥2.843,50 | ¥2.896,50 | ¥2.820,50 | 930,00K |
| 2026-09-04 | ¥2.890,00 | -0,82 % | ¥2.938,00 | ¥2.964,00 | ¥2.887,00 | 989,20K |
| 2026-09-03 | ¥2.914,00 | -1,95 % | ¥2.987,00 | ¥2.987,00 | ¥2.914,00 | 1,15M |
| 2026-09-02 | ¥2.972,00 | -5,98 % | ¥3.082,00 | ¥3.113,00 | ¥2.972,00 | 2,17M |
| 2026-09-01 | ¥3.161,00 | +6,97 % | ¥3.145,00 | ¥3.294,00 | ¥3.115,00 | 5,82M |
| 2026-08-31 | ¥2.955,00 | +0,34 % | ¥2.960,00 | ¥2.974,00 | ¥2.915,00 | 975,90K |
| 2026-08-28 | ¥2.945,00 | +2,08 % | ¥2.900,00 | ¥2.960,50 | ¥2.885,00 | 1,21M |
| 2026-08-27 | ¥2.885,00 | -2,30 % | ¥2.900,00 | ¥2.960,00 | ¥2.879,50 | 985,70K |
| 2026-08-26 | ¥2.953,00 | 0,00 % | ¥2.958,00 | ¥3.029,00 | ¥2.953,00 | 1,04M |
| 2026-08-25 | ¥2.953,00 | -0,17 % | ¥2.980,00 | ¥2.986,00 | ¥2.940,00 | 767,70K |
| 2026-08-24 | ¥2.958,00 | +1,41 % | ¥2.913,00 | ¥2.983,50 | ¥2.907,50 | 957,30K |
| 2026-08-21 | ¥2.917,00 | -1,02 % | ¥2.962,00 | ¥2.978,00 | ¥2.897,00 | 855,70K |
| 2026-08-20 | ¥2.947,00 | +2,03 % | ¥2.934,00 | ¥2.982,50 | ¥2.906,50 | 993,00K |
| 2026-08-19 | ¥2.888,50 | +0,12 % | ¥2.935,00 | ¥2.961,00 | ¥2.880,00 | 1,15M |
| 2026-08-18 | ¥2.885,00 | -0,03 % | ¥2.871,00 | ¥2.885,00 | ¥2.825,00 | 1,05M |
| 2026-08-17 | ¥2.886,00 | -1,52 % | ¥2.931,00 | ¥2.960,00 | ¥2.866,00 | 1,35M |
| 2026-08-14 | ¥2.930,50 | +2,18 % | ¥2.886,00 | ¥2.969,50 | ¥2.866,00 | 1,78M |
| 2026-08-13 | ¥2.868,00 | -3,56 % | ¥2.950,00 | ¥2.960,50 | ¥2.828,00 | 2,57M |
| 2026-08-12 | ¥2.974,00 | +3,59 % | ¥3.300,00 | ¥3.300,00 | ¥2.963,00 | 5,36M |
| 2026-08-10 | ¥2.871,00 | +3,66 % | ¥2.796,50 | ¥2.890,00 | ¥2.752,50 | 2,12M |
| 2026-08-07 | ¥2.769,50 | +3,24 % | ¥2.708,00 | ¥2.793,00 | ¥2.695,00 | 1,06M |
| 2026-08-06 | ¥2.682,50 | +0,66 % | ¥2.708,50 | ¥2.713,50 | ¥2.667,50 | 1,07M |
| 2026-08-05 | ¥2.665,00 | -1,11 % | ¥2.691,50 | ¥2.705,00 | ¥2.651,00 | 1,11M |
| 2026-08-04 | ¥2.695,00 | -1,25 % | ¥2.708,00 | ¥2.727,50 | ¥2.671,00 | 1,03M |
| 2026-08-03 | ¥2.729,00 | -1,28 % | ¥2.758,00 | ¥2.762,00 | ¥2.680,50 | 1,14M |
| 2026-07-31 | ¥2.764,50 | -4,46 % | ¥2.793,50 | ¥2.819,00 | ¥2.762,00 | 1,26M |
| 2026-07-30 | ¥2.893,50 | -1,03 % | ¥2.920,00 | ¥2.975,00 | ¥2.851,50 | 1,67M |
| 2026-07-29 | ¥2.923,50 | +8,24 % | ¥2.751,00 | ¥2.943,00 | ¥2.730,50 | 3,16M |
| 2026-07-28 | ¥2.701,00 | +1,96 % | ¥2.695,00 | ¥2.714,00 | ¥2.639,00 | 1,64M |
| 2026-07-27 | ¥2.649,00 | +5,69 % | ¥2.556,50 | ¥2.649,00 | ¥2.525,50 | 812,40K |
| 2026-07-24 | ¥2.506,50 | +0,52 % | ¥2.466,00 | ¥2.521,50 | ¥2.455,00 | 657,00K |
| 2026-07-23 | ¥2.493,50 | -0,68 % | ¥2.500,00 | ¥2.503,50 | ¥2.471,00 | 826,30K |
| 2026-07-22 | ¥2.510,50 | -1,20 % | ¥2.501,00 | ¥2.525,00 | ¥2.473,00 | 977,00K |
| 2026-07-21 | ¥2.541,00 | -0,39 % | ¥2.551,00 | ¥2.588,50 | ¥2.530,00 | 979,20K |
| 2026-07-17 | ¥2.551,00 | +2,08 % | ¥2.506,50 | ¥2.568,00 | ¥2.501,50 | 967,40K |
| 2026-07-16 | ¥2.499,00 | -0,34 % | ¥2.510,00 | ¥2.534,50 | ¥2.490,50 | 802,90K |
| 2026-07-15 | ¥2.507,50 | -3,30 % | ¥2.570,00 | ¥2.579,00 | ¥2.507,50 | 1,24M |
| 2026-07-14 | ¥2.593,00 | +0,78 % | ¥2.603,50 | ¥2.618,00 | ¥2.579,00 | 730,40K |
| 2026-07-13 | ¥2.573,00 | +0,06 % | ¥2.586,00 | ¥2.593,50 | ¥2.551,00 | 820,80K |
| 2026-07-10 | ¥2.571,50 | -1,10 % | ¥2.599,00 | ¥2.608,00 | ¥2.564,50 | 808,90K |
| 2026-07-09 | ¥2.600,00 | +1,58 % | ¥2.579,00 | ¥2.610,00 | ¥2.562,50 | 868,30K |
| 2026-07-08 | ¥2.559,50 | -1,60 % | ¥2.625,00 | ¥2.633,50 | ¥2.550,50 | 890,30K |
| 2026-07-07 | ¥2.601,00 | +1,80 % | ¥2.563,50 | ¥2.633,50 | ¥2.557,00 | 1,14M |
| 2026-07-06 | ¥2.555,00 | +1,91 % | ¥2.501,00 | ¥2.555,00 | ¥2.488,00 | 641,00K |
| 2026-07-03 | ¥2.507,00 | +0,44 % | ¥2.566,50 | ¥2.596,00 | ¥2.486,50 | 938,60K |
| 2026-07-02 | ¥2.496,00 | +2,61 % | ¥2.482,50 | ¥2.521,00 | ¥2.464,00 | 1,16M |
| 2026-07-01 | ¥2.432,50 | +0,93 % | ¥2.403,00 | ¥2.456,50 | ¥2.385,00 | 1,17M |
| 2026-06-30 | ¥2.410,00 | -0,02 % | ¥2.424,50 | ¥2.438,00 | ¥2.400,00 | 1,56M |
| 2026-06-29 | ¥2.410,50 | +2,82 % | ¥2.376,00 | ¥2.422,00 | ¥2.351,00 | 1,48M |
| 2026-06-26 | ¥2.344,50 | -0,76 % | ¥2.348,00 | ¥2.355,50 | ¥2.325,00 | 845,60K |
| 2026-06-25 | ¥2.362,50 | +0,30 % | ¥2.345,00 | ¥2.385,00 | ¥2.332,50 | 866,40K |
| 2026-06-24 | ¥2.355,50 | -1,55 % | ¥2.385,00 | ¥2.416,00 | ¥2.352,00 | 848,90K |
| 2026-06-23 | ¥2.392,50 | -1,54 % | ¥2.416,50 | ¥2.425,50 | ¥2.377,50 | 1,01M |
| 2026-06-22 | ¥2.430,00 | -0,37 % | ¥2.439,00 | ¥2.471,00 | ¥2.411,00 | 857,60K |
| 2026-06-19 | ¥2.439,00 | -1,07 % | ¥2.450,00 | ¥2.481,00 | ¥2.426,50 | 2,59M |
| 2026-06-18 | ¥2.465,50 | +0,51 % | ¥2.469,00 | ¥2.477,50 | ¥2.429,00 | 1,60M |
| 2026-06-17 | ¥2.453,00 | +0,20 % | ¥2.477,50 | ¥2.478,00 | ¥2.439,50 | 826,00K |
| 2026-06-16 | ¥2.448,00 | -0,10 % | ¥2.444,50 | ¥2.450,00 | ¥2.409,00 | 1,06M |
| 2026-06-15 | ¥2.450,50 | +1,68 % | ¥2.401,00 | ¥2.473,00 | ¥2.375,50 | 1,52M |
| 2026-06-12 | ¥2.410,00 | -1,83 % | ¥2.430,00 | ¥2.452,00 | ¥2.408,00 | 1,28M |
| 2026-06-11 | ¥2.455,00 | -1,01 % | ¥2.468,00 | ¥2.486,00 | ¥2.432,50 | 1,08M |
| 2026-06-10 | ¥2.480,00 | +0,34 % | ¥2.472,50 | ¥2.484,50 | ¥2.434,50 | 1,09M |
| 2026-06-09 | ¥2.471,50 | -0,68 % | ¥2.488,50 | ¥2.527,00 | ¥2.433,50 | 1,25M |
| 2026-06-08 | ¥2.488,50 | -1,19 % | ¥2.520,50 | ¥2.539,00 | ¥2.475,00 | 1,22M |
| 2026-06-05 | ¥2.518,50 | +1,61 % | ¥2.509,00 | ¥2.545,00 | ¥2.506,50 | 1,23M |
| 2026-06-04 | ¥2.478,50 | -1,76 % | ¥2.464,00 | ¥2.506,00 | ¥2.450,00 | 1,47M |
| 2026-06-03 | ¥2.523,00 | -1,68 % | ¥2.520,00 | ¥2.563,50 | ¥2.491,50 | 1,77M |
| 2026-06-02 | ¥2.566,00 | +2,39 % | ¥2.498,00 | ¥2.570,50 | ¥2.481,00 | 1,53M |
| 2026-06-01 | ¥2.506,00 | -2,01 % | ¥2.560,00 | ¥2.583,00 | ¥2.506,00 | 1,54M |
| 2026-05-29 | ¥2.557,50 | -0,29 % | ¥2.590,50 | ¥2.645,00 | ¥2.530,50 | 2,72M |
| 2026-05-28 | ¥2.565,00 | -5,16 % | ¥2.554,50 | ¥2.598,50 | ¥2.511,00 | 4,58M |
| 2026-05-27 | ¥2.704,50 | -2,42 % | ¥2.738,00 | ¥2.738,00 | ¥2.655,00 | 1,96M |
| 2026-05-26 | ¥2.771,50 | +2,52 % | ¥2.725,50 | ¥2.778,50 | ¥2.715,00 | 1,66M |
| 2026-05-25 | ¥2.703,50 | +0,13 % | ¥2.676,00 | ¥2.763,00 | ¥2.635,50 | 1,87M |