Tokyo - Delayed Quote JPY

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

Compare
6,295.00
-152.00
(-2.36%)
At close: January 31 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20256,370.006,407.006,290.006,295.006,295.00702,800
Jan 30, 20256,436.006,574.006,410.006,447.006,447.00876,800
Jan 29, 20256,432.006,544.006,414.006,419.006,419.00693,500
Jan 28, 20256,212.006,473.006,212.006,431.006,431.00770,500
Jan 27, 20256,166.006,222.006,116.006,222.006,222.00521,200
Jan 24, 20256,141.006,181.006,069.006,130.006,130.001,007,300
Jan 23, 20256,212.006,245.006,180.006,205.006,205.00602,600
Jan 22, 20256,214.006,235.006,148.006,160.006,160.00534,400
Jan 21, 20256,199.006,258.006,163.006,224.006,224.00318,400
Jan 20, 20256,155.006,288.006,144.006,165.006,165.00624,800
Jan 17, 20256,210.006,230.006,131.006,141.006,141.00562,900
Jan 16, 20256,235.006,264.006,182.006,207.006,207.00442,300
Jan 15, 20256,185.006,241.006,138.006,180.006,180.00624,800
Jan 14, 20256,260.006,288.006,160.006,160.006,160.00587,400
Jan 10, 20256,150.006,211.006,128.006,206.006,206.00347,200
Jan 9, 20256,177.006,219.006,116.006,147.006,147.00645,000
Jan 8, 20256,180.006,220.006,142.006,179.006,179.00555,200
Jan 7, 20256,228.006,262.006,196.006,215.006,215.00530,000
Jan 6, 20256,152.006,218.006,145.006,185.006,185.00736,900
Dec 30, 20246,251.006,254.006,133.006,147.006,147.00503,400
Dec 27, 20246,200.006,269.006,189.006,246.006,246.00324,200
Dec 26, 20246,138.006,203.006,098.006,197.006,197.00415,900
Dec 25, 20246,223.006,231.006,095.006,139.006,139.00364,000
Dec 24, 20246,274.006,279.006,181.006,198.006,198.00327,300
Dec 23, 20246,247.006,300.006,216.006,267.006,267.00544,200
Dec 20, 20246,173.006,255.006,146.006,247.006,247.00693,000
Dec 19, 20246,060.006,190.006,042.006,144.006,144.00418,700
Dec 18, 20246,187.006,197.006,071.006,132.006,132.00449,600
Dec 17, 20246,226.006,248.006,175.006,214.006,214.00537,400
Dec 16, 20246,275.006,308.006,226.006,250.006,250.00315,800
Dec 13, 20246,315.006,414.006,234.006,260.006,260.00686,600
Dec 12, 20246,300.006,360.006,278.006,315.006,315.00568,900
Dec 11, 20246,205.006,298.006,142.006,248.006,248.00606,900
Dec 10, 20246,053.006,198.006,043.006,198.006,198.00540,900
Dec 9, 20246,013.006,035.005,954.006,015.006,015.00605,800
Dec 6, 20246,087.006,103.005,923.005,954.005,954.00826,100
Dec 5, 20246,113.006,145.006,082.006,137.006,137.00457,400
Dec 4, 20246,128.006,167.006,079.006,112.006,112.00615,700
Dec 3, 20246,055.006,125.006,055.006,107.006,107.00614,000
Dec 2, 20246,004.006,075.005,992.006,040.006,040.00407,100
Nov 29, 20246,150.006,166.006,030.006,031.006,031.00579,100
Nov 28, 20246,072.006,170.006,038.006,138.006,138.00494,200
Nov 27, 20246,104.006,159.006,053.006,075.006,075.00434,500
Nov 26, 20246,064.006,109.005,996.006,099.006,099.00320,400
Nov 25, 20246,094.006,190.006,064.006,064.006,064.00896,700
Nov 22, 20245,994.006,057.005,902.006,029.006,029.00685,700
Nov 21, 20246,059.006,158.006,002.006,050.006,050.00932,900
Nov 20, 20245,797.006,067.005,755.006,042.006,042.001,668,200
Nov 19, 20245,570.005,846.005,505.005,732.005,732.001,225,400
Nov 18, 20245,565.005,631.005,551.005,575.005,575.00572,100
Nov 15, 20245,690.005,700.005,519.005,602.005,602.001,328,800
Nov 14, 20245,512.005,750.005,512.005,705.005,705.001,049,000
Nov 13, 20245,630.005,718.005,512.005,541.005,541.001,386,700
Nov 12, 20245,600.005,707.005,560.005,614.005,614.001,212,200
Nov 11, 20245,599.005,765.005,450.005,542.005,542.002,718,800
Nov 8, 20246,202.006,322.006,151.006,220.006,220.00797,500
Nov 7, 20246,202.006,215.006,098.006,159.006,159.00736,100
Nov 6, 20246,037.006,089.005,994.006,057.006,057.00537,500
Nov 5, 20246,010.006,010.005,956.005,965.005,965.00507,800
Nov 1, 20245,935.006,016.005,925.005,982.005,982.00492,000
Oct 31, 20246,001.006,003.005,911.005,972.005,972.00549,600
Oct 30, 20245,974.006,012.005,958.005,995.005,995.001,600,000
Oct 29, 20245,904.005,937.005,886.005,919.005,919.00307,200
Oct 28, 20245,725.005,904.005,713.005,884.005,884.00572,800
Oct 25, 20245,828.005,845.005,668.005,737.005,737.00513,600
Oct 24, 20245,853.005,873.005,778.005,817.005,817.00543,900
Oct 23, 20245,866.005,933.005,846.005,906.005,906.00530,000
Oct 22, 20245,930.005,949.005,820.005,837.005,837.00393,300
Oct 21, 20245,789.005,892.005,767.005,885.005,885.00376,500
Oct 18, 20245,750.005,845.005,750.005,790.005,790.00324,500
Oct 17, 20245,793.005,810.005,721.005,759.005,759.00383,000
Oct 16, 20245,790.005,801.005,731.005,770.005,770.00485,000
Oct 15, 20245,820.005,833.005,749.005,778.005,778.00561,900
Oct 11, 20245,933.005,940.005,807.005,816.005,816.00366,200
Oct 10, 20245,930.005,955.005,866.005,881.005,881.00255,900
Oct 9, 20245,881.005,967.005,866.005,918.005,918.00390,100
Oct 8, 20245,850.005,990.005,849.005,903.005,903.00620,000
Oct 7, 20245,848.005,919.005,788.005,909.005,909.00734,000
Oct 4, 20245,802.005,849.005,738.005,738.005,738.00619,800
Oct 3, 20245,752.005,781.005,703.005,748.005,748.00351,900
Oct 2, 20245,640.005,707.005,640.005,702.005,702.00532,600
Oct 1, 20245,680.005,713.005,633.005,687.005,687.00536,700
Sep 30, 20245,550.005,699.005,541.005,695.005,695.00781,200
Sep 27, 2024 28.00 Dividend
Sep 27, 20245,685.005,760.005,664.005,670.005,670.00535,800
Sep 26, 20245,620.005,749.005,602.005,710.005,682.00628,700
Sep 25, 20245,572.005,597.005,542.005,582.005,554.63333,600
Sep 24, 20245,550.005,604.005,540.005,569.005,541.69489,500
Sep 20, 20245,531.005,574.005,473.005,514.005,486.96515,100
Sep 19, 20245,518.005,564.005,507.005,531.005,503.88341,400
Sep 18, 20245,435.005,530.005,435.005,478.005,451.14374,600
Sep 17, 20245,414.005,435.005,347.005,435.005,408.35628,500
Sep 13, 20245,435.005,460.005,393.005,423.005,396.41503,200
Sep 12, 20245,407.005,522.005,407.005,437.005,410.34540,300
Sep 11, 20245,472.005,484.005,346.005,400.005,373.52837,300
Sep 10, 20245,404.005,508.005,399.005,477.005,450.14601,700
Sep 9, 20245,397.005,553.005,392.005,499.005,472.03780,400
Sep 6, 20245,541.005,617.005,473.005,532.005,504.87792,800
Sep 5, 20245,402.005,504.005,385.005,480.005,453.13496,400
Sep 4, 20245,364.005,460.005,347.005,432.005,405.36574,900
Sep 3, 20245,418.005,499.005,411.005,467.005,440.19390,000
Sep 2, 20245,403.005,413.005,349.005,397.005,370.53366,300
Aug 30, 20245,353.005,389.005,341.005,387.005,360.58420,900
Aug 29, 20245,302.005,380.005,302.005,341.005,314.81638,000
Aug 28, 20245,332.005,359.005,288.005,350.005,323.77698,300
Aug 27, 20245,275.005,340.005,240.005,339.005,312.82549,100
Aug 26, 20245,200.005,260.005,150.005,232.005,206.34509,200
Aug 23, 20245,251.005,276.005,181.005,224.005,198.38612,500
Aug 22, 20245,196.005,247.005,185.005,228.005,202.36698,400
Aug 21, 20245,043.005,167.005,040.005,135.005,109.82589,000
Aug 20, 20245,053.005,072.005,013.005,053.005,028.22557,400
Aug 19, 20244,875.005,008.004,875.004,995.004,970.51645,000
Aug 16, 20244,879.004,910.004,841.004,873.004,849.10407,200
Aug 15, 20244,790.004,892.004,790.004,825.004,801.34539,600
Aug 14, 20244,737.004,850.004,720.004,804.004,780.44383,800
Aug 13, 20244,813.004,829.004,717.004,761.004,737.65523,700
Aug 9, 20244,782.004,842.004,722.004,797.004,773.48894,200
Aug 8, 20244,690.004,786.004,576.004,749.004,725.711,145,800
Aug 7, 20244,855.004,860.004,547.004,636.004,613.272,090,700
Aug 6, 20244,668.004,783.004,642.004,715.004,691.881,278,100
Aug 5, 20244,625.004,757.004,394.004,538.004,515.751,564,600
Aug 2, 20244,805.004,854.004,742.004,765.004,741.63947,100
Aug 1, 20245,050.005,077.004,936.004,958.004,933.69541,800
Jul 31, 20245,027.005,099.004,985.005,092.005,067.03498,900
Jul 30, 20245,049.005,065.004,997.005,039.005,014.29415,000
Jul 29, 20245,000.005,047.004,983.005,018.004,993.39430,600
Jul 26, 20245,026.005,115.004,973.004,973.004,948.61746,800
Jul 25, 20244,900.004,985.004,887.004,961.004,936.67758,600
Jul 24, 20244,963.004,970.004,901.004,914.004,889.90496,000
Jul 23, 20244,915.004,979.004,915.004,979.004,954.58425,900
Jul 22, 20245,011.005,027.004,924.004,924.004,899.85783,700
Jul 19, 20245,085.005,128.005,021.005,086.005,061.06707,900
Jul 18, 20245,080.005,139.005,050.005,088.005,063.051,017,300
Jul 17, 20244,920.005,080.004,908.005,080.005,055.09950,700
Jul 16, 20244,986.004,987.004,874.004,885.004,861.05747,300
Jul 12, 20244,899.004,996.004,862.004,973.004,948.61518,500
Jul 11, 20244,850.004,939.004,848.004,928.004,903.83758,800
Jul 10, 20244,799.004,843.004,764.004,842.004,818.26625,100
Jul 9, 20244,704.004,824.004,681.004,801.004,777.46820,600
Jul 8, 20244,749.004,751.004,654.004,663.004,640.13850,600
Jul 5, 20244,730.004,772.004,719.004,748.004,724.72503,700
Jul 4, 20244,789.004,796.004,734.004,752.004,728.70475,000
Jul 3, 20244,751.004,791.004,731.004,788.004,764.52545,300
Jul 2, 20244,827.004,839.004,709.004,767.004,743.621,053,500
Jul 1, 20244,888.004,921.004,832.004,858.004,834.181,249,000
Jun 28, 20244,845.004,888.004,817.004,832.004,808.31820,600
Jun 27, 20244,800.004,843.004,761.004,800.004,776.46791,000
Jun 26, 20244,733.004,841.004,719.004,829.004,805.32949,800
Jun 25, 20244,678.004,847.004,670.004,803.004,779.451,649,300
Jun 24, 20244,580.004,671.004,571.004,657.004,634.161,218,800
Jun 21, 20244,564.004,634.004,557.004,588.004,565.501,418,300
Jun 20, 20244,552.004,578.004,470.004,530.004,507.79941,800
Jun 19, 20244,639.004,666.004,535.004,553.004,530.671,720,800
Jun 18, 20244,520.004,584.004,511.004,568.004,545.60757,600
Jun 17, 20244,535.004,550.004,478.004,511.004,488.88754,900
Jun 14, 20244,386.004,582.004,380.004,558.004,535.651,775,500
Jun 13, 20244,670.004,686.004,445.004,456.004,434.151,406,100
Jun 12, 20244,702.004,736.004,611.004,611.004,588.391,061,900
Jun 11, 20244,723.004,770.004,694.004,738.004,714.77845,800
Jun 10, 20244,607.004,694.004,575.004,693.004,669.991,161,300
Jun 7, 20244,680.004,754.004,657.004,716.004,692.871,150,900
Jun 6, 20244,768.004,795.004,715.004,726.004,702.831,468,000
Jun 5, 20244,941.004,972.004,828.004,838.004,814.281,786,800
Jun 4, 20244,840.004,965.004,792.004,948.004,923.741,866,800
Jun 3, 20244,719.004,878.004,703.004,820.004,796.361,696,400
May 31, 20244,480.004,722.004,480.004,709.004,685.917,824,500
May 30, 20244,491.004,553.004,415.004,545.004,522.711,507,900
May 29, 20244,638.004,647.004,483.004,509.004,486.891,889,500
May 28, 20244,680.004,729.004,656.004,661.004,638.141,234,600
May 27, 20244,774.004,777.004,657.004,728.004,704.821,581,600
May 24, 20244,795.004,799.004,716.004,781.004,757.561,584,500
May 23, 20244,798.004,876.004,739.004,865.004,841.141,479,800
May 22, 20244,899.004,916.004,805.004,868.004,844.131,246,000
May 21, 20244,999.004,999.004,902.004,920.004,895.871,530,900
May 20, 20244,875.005,064.004,802.005,004.004,979.462,449,900
May 17, 20244,882.004,980.004,833.004,840.004,816.271,775,800
May 16, 20245,021.005,033.004,844.004,948.004,923.742,788,400
May 15, 20245,005.005,198.004,916.005,018.004,993.395,107,700
May 14, 20245,320.005,517.005,268.005,268.005,242.175,411,000
May 13, 20246,155.006,309.006,140.006,268.006,237.261,202,100
May 10, 20246,150.006,246.006,136.006,172.006,141.73908,300
May 9, 20246,090.006,191.006,090.006,153.006,122.83711,200
May 8, 20246,100.006,152.006,037.006,089.006,059.141,130,800
May 7, 20246,160.006,214.006,128.006,150.006,119.84870,000
May 2, 20246,030.006,185.006,026.006,153.006,122.831,567,800
May 1, 20245,995.006,067.005,868.006,012.005,982.523,351,000
Apr 30, 20245,736.005,755.005,641.005,718.005,689.96803,500
Apr 26, 20245,615.005,745.005,609.005,731.005,702.90634,400
Apr 25, 20245,703.005,707.005,606.005,650.005,622.29596,000
Apr 24, 20245,678.005,739.005,649.005,703.005,675.03515,200
Apr 23, 20245,702.005,745.005,621.005,679.005,651.15729,500
Apr 22, 20245,600.005,760.005,559.005,651.005,623.291,141,300
Apr 19, 20245,441.005,555.005,377.005,511.005,483.981,172,600
Apr 18, 20245,511.005,577.005,486.005,517.005,489.951,099,800
Apr 17, 20245,477.005,512.005,434.005,464.005,437.21863,200
Apr 16, 20245,365.005,550.005,341.005,476.005,449.151,106,600
Apr 15, 20245,412.005,469.005,393.005,434.005,407.35512,600
Apr 12, 20245,505.005,564.005,455.005,493.005,466.06587,400
Apr 11, 20245,450.005,466.005,411.005,451.005,424.27727,700
Apr 10, 20245,543.005,568.005,487.005,488.005,461.09491,100
Apr 9, 20245,582.005,612.005,492.005,543.005,515.82854,000
Apr 8, 20245,565.005,667.005,537.005,612.005,584.48770,900
Apr 5, 20245,450.005,560.005,412.005,537.005,509.85933,400
Apr 4, 20245,430.005,545.005,401.005,489.005,462.08906,800
Apr 3, 20245,515.005,551.005,431.005,431.005,404.371,040,100
Apr 2, 20245,560.005,623.005,503.005,586.005,558.611,309,800
Apr 1, 20245,885.005,899.005,694.005,723.005,694.941,144,300
Mar 29, 20245,858.005,897.005,815.005,866.005,837.23252,600
Mar 28, 2024 28.00 Dividend
Mar 28, 20245,930.006,017.005,822.005,822.005,793.45796,900
Mar 27, 20245,892.006,031.005,851.005,983.005,925.801,026,600
Mar 26, 20245,997.006,000.005,860.005,870.005,813.88895,200
Mar 25, 20246,119.006,119.006,002.006,021.005,963.44745,200
Mar 22, 20246,080.006,124.005,999.006,097.006,038.711,010,500
Mar 21, 20246,241.006,276.006,110.006,146.006,087.24642,600
Mar 19, 20246,248.006,293.006,205.006,236.006,176.38632,300
Mar 18, 20246,127.006,291.006,073.006,289.006,228.87622,400
Mar 15, 20246,025.006,140.005,994.006,100.006,041.68846,900
Mar 14, 20245,961.005,990.005,915.005,987.005,929.76477,200
Mar 13, 20245,912.006,017.005,823.006,003.005,945.611,043,400
Mar 12, 20245,953.006,080.005,901.005,974.005,916.88834,900
Mar 11, 20245,799.006,008.005,793.006,008.005,950.561,181,100
Mar 8, 20245,838.006,036.005,801.005,844.005,788.131,221,900
Mar 7, 20245,971.005,998.005,881.005,884.005,827.75793,400
Mar 6, 20246,041.006,041.005,854.005,971.005,913.911,742,000
Mar 5, 20246,206.006,245.006,050.006,133.006,074.361,508,900
Mar 4, 20246,433.006,500.006,266.006,267.006,207.08936,700
Mar 1, 20246,343.006,393.006,291.006,383.006,321.971,044,300
Feb 29, 20246,409.006,497.006,273.006,344.006,283.351,905,100
Feb 28, 20246,547.006,629.006,504.006,509.006,446.771,002,800
Feb 27, 20246,599.006,668.006,479.006,540.006,477.471,499,600
Feb 26, 20246,765.006,770.006,651.006,700.006,635.941,093,600
Feb 22, 20246,650.006,716.006,593.006,688.006,624.061,193,500
Feb 21, 20246,654.006,763.006,634.006,750.006,685.47723,700
Feb 20, 20246,631.006,650.006,552.006,614.006,550.77671,600
Feb 19, 20246,710.006,719.006,628.006,670.006,606.23449,300
Feb 16, 20246,717.006,808.006,705.006,711.006,646.84985,100
Feb 15, 20246,572.006,672.006,528.006,666.006,602.27806,100
Feb 14, 20246,408.006,614.006,408.006,570.006,507.19824,100
Feb 13, 20246,462.006,536.006,387.006,456.006,394.28895,900
Feb 9, 20246,355.006,474.006,303.006,461.006,399.23868,200
Feb 8, 20246,218.006,378.006,212.006,356.006,295.23997,100
Feb 7, 20246,400.006,410.006,171.006,218.006,158.551,231,700
Feb 6, 20246,409.006,475.006,289.006,343.006,282.362,850,800
Feb 5, 20245,853.005,941.005,770.005,909.005,852.511,018,500
Feb 2, 20245,771.005,990.005,767.005,786.005,730.681,309,700
Feb 1, 20245,833.005,833.005,704.005,704.005,649.47793,800
Jan 31, 20245,754.005,797.005,705.005,783.005,727.71603,000

Related Tickers

9766.T Konami Group Corporation
14,320.00
-1.34%
 
9697.T Capcom Co., Ltd.
3,557.00
-0.92%
 
6460.T Sega Sammy Holdings Inc.
3,015.00
-0.53%
 
7803.T Bushiroad Inc.
455.00
-0.22%
 
3635.T Koei Tecmo Holdings Co., Ltd.
1,943.00
-0.89%
 
3659.T NEXON Co., Ltd.
2,027.00
-1.12%
 
85T.BE Koei Tecmo Holdings Co Ltd
12.00
-0.83%
 
7844.T Marvelous Inc.
577.00
-3.99%
 
KOA0.F Konami Group Corporation
41.40
+0.49%
 
2EC.BE Team17 Group PLC
3.2000
+0.63%