Square Enix Holdings Co Ltd (EI4.SG)

Compare

38.52

-0.90

(-2.28%)

At close: January 31 at 8:28:39 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	38.52	38.52	38.52	38.52	38.52	-
Jan 30, 2025	39.42	39.42	39.42	39.42	39.42	-
Jan 29, 2025	39.02	39.02	39.02	39.02	39.02	-
Jan 28, 2025	38.22	39.00	38.22	39.00	39.00	200
Jan 27, 2025	37.52	37.52	37.52	37.52	37.52	-
Jan 24, 2025	37.14	37.14	37.14	37.14	37.14	-
Jan 23, 2025	37.58	37.58	37.58	37.58	37.58	-
Jan 22, 2025	37.44	37.44	37.44	37.44	37.44	-
Jan 21, 2025	38.22	38.22	38.22	38.22	38.22	-
Jan 20, 2025	37.94	38.48	37.94	38.48	38.48	1
Jan 17, 2025	38.04	38.04	38.04	38.04	38.04	-
Jan 16, 2025	38.24	38.24	38.24	38.24	38.24	-
Jan 15, 2025	37.80	37.80	37.80	37.80	37.80	-
Jan 14, 2025	37.82	37.82	37.82	37.82	37.82	-
Jan 13, 2025	38.36	38.36	38.36	38.36	38.36	-
Jan 10, 2025	37.76	37.76	37.76	37.76	37.76	-
Jan 9, 2025	37.38	37.38	37.38	37.38	37.38	-
Jan 8, 2025	37.50	37.50	37.50	37.50	37.50	-
Jan 7, 2025	37.48	37.48	37.48	37.48	37.48	-
Jan 6, 2025	37.76	37.76	37.76	37.76	37.76	-
Jan 3, 2025	37.50	37.50	37.50	37.50	37.50	-
Jan 2, 2025	37.30	37.30	37.30	37.30	37.30	-
Dec 30, 2024	36.80	36.80	36.80	36.80	36.80	-
Dec 27, 2024	37.84	37.84	37.84	37.84	37.84	-
Dec 23, 2024	37.98	37.98	37.82	37.82	37.82	196
Dec 20, 2024	37.72	37.72	37.72	37.72	37.72	-
Dec 19, 2024	37.22	37.22	36.66	37.00	37.00	-
Dec 18, 2024	37.44	37.44	37.44	37.44	37.44	-
Dec 17, 2024	38.04	38.04	38.04	38.04	38.04	-
Dec 16, 2024	38.34	38.34	38.34	38.34	38.34	-
Dec 13, 2024	38.78	38.78	38.78	38.78	38.78	-
Dec 12, 2024	38.74	38.74	38.74	38.74	38.74	-
Dec 11, 2024	38.54	38.54	38.54	38.54	38.54	-
Dec 10, 2024	38.12	38.12	38.12	38.12	38.12	-
Dec 9, 2024	37.58	37.58	37.58	37.58	37.58	-
Dec 6, 2024	37.22	37.22	37.22	37.22	37.22	-
Dec 5, 2024	38.52	38.52	38.52	38.52	38.52	-
Dec 4, 2024	38.26	38.26	38.26	38.26	38.26	-
Dec 3, 2024	38.48	38.48	38.48	38.48	38.48	-
Dec 2, 2024	37.90	37.90	37.88	37.88	37.88	300
Nov 29, 2024	37.54	37.54	37.54	37.54	37.54	-
Nov 28, 2024	38.18	38.18	38.18	38.18	38.18	-
Nov 27, 2024	37.86	37.86	37.86	37.86	37.86	-
Nov 26, 2024	37.60	37.60	37.02	37.02	37.02	300
Nov 25, 2024	37.08	37.26	37.08	37.26	37.26	-
Nov 22, 2024	37.04	37.04	37.04	37.04	37.04	-
Nov 21, 2024	36.84	36.84	36.84	36.84	36.84	-
Nov 20, 2024	36.32	36.32	36.32	36.32	36.32	-
Nov 19, 2024	34.86	34.86	34.86	34.86	34.86	-
Nov 18, 2024	34.40	34.40	34.40	34.40	34.40	10
Nov 15, 2024	33.84	34.26	33.84	34.26	34.26	-
Nov 14, 2024	34.50	34.50	34.20	34.20	34.20	-
Nov 13, 2024	33.46	33.46	33.14	33.14	33.14	-
Nov 12, 2024	34.16	34.16	34.16	34.16	34.16	-
Nov 11, 2024	33.40	33.40	33.40	33.40	33.40	-
Nov 8, 2024	36.94	36.94	36.94	36.94	36.94	-
Nov 7, 2024	36.60	36.60	36.60	36.60	36.60	-
Nov 6, 2024	36.50	36.50	36.44	36.44	36.44	100
Nov 5, 2024	35.70	35.70	35.62	35.66	35.66	300
Nov 4, 2024	35.64	35.64	35.64	35.64	35.64	-
Nov 1, 2024	36.04	36.04	35.60	35.60	35.60	-
Oct 31, 2024	35.64	35.64	35.64	35.64	35.64	-
Oct 30, 2024	35.88	35.88	35.88	35.88	35.88	-
Oct 29, 2024	35.22	35.22	35.22	35.22	35.22	-
Oct 28, 2024	35.44	35.44	35.44	35.44	35.44	-
Oct 25, 2024	34.76	34.76	34.38	34.38	34.38	200
Oct 24, 2024	35.22	35.24	35.06	35.06	35.06	-
Oct 23, 2024	35.66	35.66	35.36	35.36	35.36	-
Oct 22, 2024	35.56	35.56	35.56	35.56	35.56	-
Oct 21, 2024	36.02	36.02	36.02	36.02	36.02	-
Oct 18, 2024	35.44	35.44	35.44	35.44	35.44	-
Oct 17, 2024	35.34	35.34	35.34	35.34	35.34	-
Oct 16, 2024	35.34	35.34	35.34	35.34	35.34	-
Oct 15, 2024	35.28	35.28	35.28	35.28	35.28	-
Oct 14, 2024	35.04	35.04	35.04	35.04	35.04	-
Oct 11, 2024	35.54	35.54	35.54	35.54	35.54	-
Oct 10, 2024	35.74	35.74	35.74	35.74	35.74	-
Oct 9, 2024	35.76	35.76	35.76	35.76	35.76	-
Oct 8, 2024	35.84	35.84	35.84	35.84	35.84	-
Oct 7, 2024	35.90	35.90	35.90	35.90	35.90	-
Oct 4, 2024	35.44	35.44	35.02	35.02	35.02	25
Oct 3, 2024	35.20	35.20	35.20	35.20	35.20	-
Oct 2, 2024	35.64	35.64	35.64	35.64	35.64	-
Oct 1, 2024	35.14	35.14	35.14	35.14	35.14	-
Sep 30, 2024	35.80	35.80	35.80	35.80	35.80	-
Sep 27, 2024	28.00 Dividend
Sep 27, 2024	34.40	34.40	33.88	33.88	33.88	-
Sep 26, 2024	35.26	35.26	35.26	35.26	7.26	-
Sep 25, 2024	34.64	34.64	34.64	34.64	7.13	-
Sep 24, 2024	34.54	34.54	34.54	34.54	7.11	-
Sep 23, 2024	33.70	33.70	33.70	33.70	6.94	-
Sep 20, 2024	34.52	34.52	34.02	34.02	7.00	-
Sep 19, 2024	34.70	34.70	34.52	34.52	7.11	-
Sep 18, 2024	34.52	34.52	34.10	34.10	7.02	-
Sep 17, 2024	34.44	34.44	34.44	34.44	7.09	-
Sep 16, 2024	34.52	34.56	34.52	34.56	7.12	-
Sep 13, 2024	34.46	34.46	34.46	34.46	7.10	-
Sep 12, 2024	34.38	34.38	34.20	34.20	7.04	1
Sep 11, 2024	34.56	34.56	34.56	34.56	7.12	-
Sep 10, 2024	34.10	34.10	34.10	34.10	7.02	-
Sep 9, 2024	34.50	34.50	34.50	34.50	7.10	-
Sep 6, 2024	34.66	34.66	34.66	34.66	7.14	-
Sep 5, 2024	34.22	34.28	33.78	34.20	7.04	-
Sep 4, 2024	33.68	33.98	33.68	33.98	7.00	100
Sep 3, 2024	33.24	33.24	33.24	33.24	6.84	-
Sep 2, 2024	33.18	33.18	33.18	33.18	6.83	-
Aug 30, 2024	33.38	33.38	33.38	33.38	6.87	-
Aug 29, 2024	33.00	33.00	33.00	33.00	6.79	-
Aug 28, 2024	33.00	33.00	32.94	32.94	6.78	-
Aug 27, 2024	32.82	32.82	32.82	32.82	6.76	-
Aug 26, 2024	32.40	32.40	32.40	32.40	6.67	-
Aug 23, 2024	31.90	31.90	31.90	31.90	6.57	-
Aug 22, 2024	32.20	32.20	32.20	32.20	6.63	100
Aug 21, 2024	31.48	31.48	31.48	31.48	6.48	-
Aug 20, 2024	30.80	30.80	30.76	30.76	6.33	1,000
Aug 19, 2024	30.54	30.54	30.54	30.54	6.29	-
Aug 16, 2024	29.60	29.60	29.48	29.48	6.07	-
Aug 15, 2024	29.56	29.56	29.56	29.56	6.09	-
Aug 14, 2024	29.52	29.52	29.52	29.52	6.08	-
Aug 13, 2024	29.28	29.28	29.28	29.28	6.03	-
Aug 12, 2024	29.36	29.36	29.36	29.36	6.05	-
Aug 9, 2024	29.64	29.64	29.64	29.64	6.10	-
Aug 8, 2024	29.52	29.52	29.52	29.52	6.08	-
Aug 7, 2024	28.64	28.64	28.64	28.64	5.90	-
Aug 6, 2024	29.68	29.96	29.68	29.96	6.17	-
Aug 5, 2024	27.82	27.82	27.82	27.82	5.73	-
Aug 2, 2024	29.34	29.34	28.56	28.56	5.88	-
Aug 1, 2024	30.36	30.36	30.26	30.26	6.23	-
Jul 31, 2024	30.74	30.74	30.74	30.74	6.33	-
Jul 30, 2024	29.98	29.98	29.98	29.98	6.17	-
Jul 29, 2024	29.82	29.82	29.82	29.82	6.14	-
Jul 26, 2024	29.82	29.82	29.82	29.82	6.14	-
Jul 25, 2024	29.68	29.68	29.68	29.68	6.11	-
Jul 24, 2024	29.14	29.14	29.04	29.04	5.98	-
Jul 23, 2024	29.04	29.04	29.04	29.04	5.98	-
Jul 22, 2024	28.66	28.66	28.66	28.66	5.90	-
Jul 19, 2024	29.42	29.42	29.40	29.40	6.05	-
Jul 18, 2024	29.68	29.68	29.68	29.68	6.11	-
Jul 17, 2024	29.28	29.28	29.28	29.28	6.03	-
Jul 16, 2024	28.14	28.14	28.14	28.14	5.79	-
Jul 15, 2024	28.34	28.34	28.34	28.34	5.84	-
Jul 12, 2024	28.56	28.56	28.56	28.56	5.88	-
Jul 11, 2024	28.04	28.04	28.04	28.04	5.77	-
Jul 10, 2024	27.60	27.60	27.60	27.60	5.68	-
Jul 9, 2024	27.38	27.38	27.34	27.34	5.63	-
Jul 8, 2024	26.64	26.94	26.64	26.94	5.55	160
Jul 5, 2024	27.22	27.24	27.02	27.20	5.60	-
Jul 4, 2024	27.10	27.10	27.10	27.10	5.58	-
Jul 3, 2024	27.40	27.40	27.40	27.40	5.64	-
Jul 2, 2024	27.38	27.38	27.38	27.38	5.64	-
Jul 1, 2024	27.92	27.92	27.92	27.92	5.75	-
Jun 28, 2024	28.02	28.02	28.02	28.02	5.77	-
Jun 27, 2024	27.84	27.84	27.84	27.84	5.73	-
Jun 26, 2024	28.04	28.04	28.04	28.04	5.77	-
Jun 25, 2024	27.88	27.88	27.88	27.88	5.74	-
Jun 24, 2024	27.12	27.12	27.12	27.12	5.58	-
Jun 21, 2024	26.82	26.82	26.82	26.82	5.52	-
Jun 20, 2024	26.54	26.54	26.54	26.54	5.46	-
Jun 19, 2024	26.70	26.70	26.70	26.70	5.50	-
Jun 18, 2024	26.84	26.84	26.84	26.84	5.53	-
Jun 17, 2024	26.76	26.76	26.76	26.76	5.51	-
Jun 14, 2024	26.72	26.72	26.72	26.72	5.50	-
Jun 13, 2024	25.80	26.24	25.80	26.24	5.40	-
Jun 12, 2024	27.18	27.50	27.18	27.50	5.66	100
Jun 11, 2024	27.88	27.88	27.88	27.88	5.74	-
Jun 10, 2024	27.60	27.60	27.60	27.60	5.68	-
Jun 7, 2024	27.72	27.96	27.72	27.96	5.76	2
Jun 6, 2024	27.74	28.24	27.74	28.24	5.81	20
Jun 5, 2024	28.48	28.48	28.48	28.48	5.86	-
Jun 4, 2024	28.74	28.74	28.74	28.74	5.92	-
Jun 3, 2024	28.10	28.10	28.10	28.10	5.79	-
May 31, 2024	27.60	27.90	27.60	27.90	5.74	31
May 30, 2024	26.70	26.70	26.70	26.70	5.50	-
May 29, 2024	26.26	26.56	26.26	26.56	5.47	43
May 28, 2024	27.30	27.62	27.30	27.62	5.69	6
May 27, 2024	27.82	27.82	27.82	27.82	5.73	-
May 24, 2024	28.04	28.04	28.04	28.04	5.77	-
May 23, 2024	28.52	28.54	28.52	28.54	5.88	-
May 22, 2024	28.44	28.44	28.44	28.44	5.86	-
May 21, 2024	28.78	28.78	28.78	28.78	5.93	-
May 20, 2024	29.36	29.36	29.36	29.36	6.05	-
May 17, 2024	28.46	28.46	28.46	28.46	5.86	-
May 16, 2024	29.42	29.42	29.42	29.42	6.06	-
May 15, 2024	29.16	29.16	29.16	29.16	6.00	-
May 14, 2024	31.08	31.70	31.08	31.70	6.53	10
May 13, 2024	37.10	37.10	37.10	37.10	7.64	-
May 10, 2024	36.62	36.62	36.62	36.62	7.54	-
May 9, 2024	36.46	36.46	36.46	36.46	7.51	-
May 8, 2024	36.32	36.32	36.32	36.32	7.48	-
May 7, 2024	36.88	36.88	36.88	36.88	7.59	-
May 6, 2024	36.56	36.56	36.56	36.56	7.53	-
May 3, 2024	36.86	36.86	36.86	36.86	7.59	-
May 2, 2024	36.68	36.68	36.68	36.68	7.55	-
Apr 30, 2024	33.86	33.86	33.86	33.86	6.97	-
Apr 29, 2024	33.50	33.74	33.50	33.74	6.95	-
Apr 26, 2024	34.04	34.04	33.94	33.94	6.99	115
Apr 25, 2024	33.64	33.64	33.54	33.54	6.91	-
Apr 24, 2024	34.20	34.20	34.20	34.20	7.04	-
Apr 23, 2024	34.14	34.14	34.14	34.14	7.03	-
Apr 22, 2024	34.02	34.02	34.02	34.02	7.00	-
Apr 19, 2024	33.42	33.42	33.34	33.34	6.86	-
Apr 18, 2024	33.30	33.30	33.30	33.30	6.86	-
Apr 17, 2024	33.14	33.14	33.14	33.14	6.82	-
Apr 16, 2024	33.00	33.00	33.00	33.00	6.79	-
Apr 15, 2024	32.98	33.02	32.98	33.02	6.80	-
Apr 12, 2024	33.26	33.26	33.26	33.26	6.85	-
Apr 11, 2024	32.94	32.94	32.94	32.94	6.78	-
Apr 10, 2024	33.18	33.18	33.18	33.18	6.83	-
Apr 9, 2024	33.46	33.46	33.46	33.46	6.89	-
Apr 8, 2024	33.94	33.94	33.94	33.94	6.99	-
Apr 5, 2024	33.72	33.72	33.72	33.72	6.94	-
Apr 4, 2024	33.20	33.20	33.20	33.20	6.84	-
Apr 3, 2024	33.08	33.08	33.08	33.08	6.81	-
Apr 2, 2024	34.10	34.20	34.10	34.20	7.04	-
Mar 28, 2024	28.00 Dividend
Mar 28, 2024	35.46	35.56	35.46	35.56	7.32	-
Mar 27, 2024	36.16	36.16	36.16	36.16	1.68	-
Mar 26, 2024	35.60	35.60	35.60	35.60	1.65	-
Mar 25, 2024	36.50	36.50	36.50	36.50	1.70	-
Mar 22, 2024	36.88	36.96	36.88	36.96	1.72	-
Mar 21, 2024	37.00	37.00	37.00	37.00	1.72	-
Mar 20, 2024	37.22	37.22	37.22	37.22	1.73	-
Mar 19, 2024	37.80	37.80	37.80	37.80	1.76	-
Mar 18, 2024	38.06	38.80	38.06	38.80	1.80	-
Mar 15, 2024	37.50	37.50	37.50	37.50	1.74	-
Mar 14, 2024	36.78	36.78	36.78	36.78	1.71	-
Mar 13, 2024	36.96	36.96	36.96	36.96	1.72	-
Mar 12, 2024	36.68	36.68	36.68	36.68	1.70	-
Mar 11, 2024	37.04	37.04	37.04	37.04	1.72	-
Mar 8, 2024	35.92	35.92	35.92	35.92	1.67	-
Mar 7, 2024	35.86	35.86	35.86	35.86	1.67	-
Mar 6, 2024	36.10	36.10	36.10	36.10	1.68	-
Mar 5, 2024	37.28	37.28	37.28	37.28	1.73	-
Mar 4, 2024	38.26	38.26	38.26	38.26	1.78	-
Mar 1, 2024	38.98	38.98	38.98	38.98	1.81	-
Feb 29, 2024	38.46	38.46	38.46	38.46	1.79	-
Feb 28, 2024	39.70	39.70	39.70	39.70	1.84	-
Feb 27, 2024	39.42	39.50	39.42	39.50	1.84	-
Feb 26, 2024	40.52	40.52	40.52	40.52	1.88	-
Feb 23, 2024	40.82	40.82	40.82	40.82	1.90	-
Feb 22, 2024	40.86	40.86	40.86	40.86	1.90	-
Feb 21, 2024	41.26	41.26	41.26	41.26	1.92	-
Feb 20, 2024	40.36	40.36	40.36	40.36	1.88	-
Feb 19, 2024	41.06	41.06	41.06	41.06	1.91	-
Feb 16, 2024	41.46	41.46	41.46	41.46	1.93	-
Feb 15, 2024	40.84	40.84	40.84	40.84	1.90	-
Feb 14, 2024	40.58	40.58	40.58	40.58	1.89	-
Feb 13, 2024	39.46	39.46	39.46	39.46	1.83	-
Feb 12, 2024	39.56	39.56	39.56	39.56	1.84	-
Feb 9, 2024	39.98	39.98	39.98	39.98	1.86	-
Feb 8, 2024	39.50	39.50	39.50	39.50	1.84	-
Feb 7, 2024	38.46	38.46	38.46	38.46	1.79	-
Feb 6, 2024	39.30	39.30	39.30	39.30	1.83	-
Feb 5, 2024	36.68	37.20	36.68	37.20	1.73	100
Feb 2, 2024	36.10	36.10	36.10	36.10	1.68	-
Feb 1, 2024	35.54	35.54	35.54	35.54	1.65	-
Jan 31, 2024	36.08	36.08	36.08	36.08	1.68	-

STBEF Starbreeze AB (publ)

0.0250

0.00%

CCOEY Capcom Co., Ltd.

11.38

-0.61%

OTGLY CD Projekt S.A.

12.73

-2.08%

EMBRAC-B.ST Embracer Group AB (publ)

225.00

-0.79%

EA Electronic Arts Inc.

122.91

+3.56%

TTWO Take-Two Interactive Software, Inc.

185.51

-2.99%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Square Enix Holdings Co Ltd (EI4.SG)

Related tickers