Square Enix Holdings Co., Ltd. 9684
TSE · Japan · Technology Services
¥2,884.00-3.00 (-0.10%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,884.00 | -0.10% | ¥2,865.00 | ¥2,910.00 | ¥2,856.00 | 1.29M |
| 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 |