OTC Markets OTCPK - Delayed Quote USD

Square Enix Holdings Co., Ltd. (SQNXF)

46.13

0.00

(0.00%)

At close: April 22 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	46.13	46.13	46.13	46.13	46.13	-
Apr 21, 2025	46.13	46.13	46.13	46.13	46.13	-
Apr 17, 2025	46.13	46.13	46.13	46.13	46.13	-
Apr 16, 2025	46.13	46.13	46.13	46.13	46.13	-
Apr 15, 2025	46.13	46.13	46.13	46.13	46.13	-
Apr 14, 2025	46.13	46.13	46.13	46.13	46.13	-
Apr 11, 2025	46.13	46.13	46.13	46.13	46.13	-
Apr 10, 2025	46.13	46.13	46.13	46.13	46.13	-
Apr 9, 2025	46.13	46.13	46.13	46.13	46.13	-
Apr 8, 2025	46.13	46.13	46.13	46.13	46.13	-
Apr 7, 2025	46.13	46.13	46.13	46.13	46.13	-
Apr 4, 2025	46.13	46.13	46.13	46.13	46.13	-
Apr 3, 2025	46.13	46.13	46.13	46.13	46.13	-
Apr 2, 2025	46.13	46.13	46.13	46.13	46.13	-
Apr 1, 2025	46.13	46.13	46.13	46.13	46.13	-
Mar 31, 2025	46.13	46.13	46.13	46.13	46.13	-
Mar 28, 2025	46.13	46.13	46.13	46.13	46.13	-
Mar 27, 2025	46.13	46.13	46.13	46.13	46.13	-
Mar 26, 2025	46.13	46.13	46.13	46.13	46.13	-
Mar 25, 2025	46.13	46.13	46.13	46.13	46.13	-
Mar 24, 2025	47.75	47.75	46.13	46.13	46.13	2,100
Mar 21, 2025	46.00	46.00	46.00	46.00	46.00	-
Mar 20, 2025	46.00	46.00	46.00	46.00	46.00	-
Mar 19, 2025	46.00	46.00	46.00	46.00	46.00	-
Mar 18, 2025	46.00	46.00	46.00	46.00	46.00	-
Mar 17, 2025	46.00	46.00	46.00	46.00	46.00	-
Mar 14, 2025	46.00	46.00	46.00	46.00	46.00	-
Mar 13, 2025	46.00	46.00	46.00	46.00	46.00	-
Mar 12, 2025	46.08	46.08	46.00	46.00	46.00	300
Mar 11, 2025	46.56	46.56	46.56	46.56	46.56	-
Mar 10, 2025	46.56	46.56	46.56	46.56	46.56	300
Mar 7, 2025	46.49	46.49	46.49	46.49	46.49	100
Mar 6, 2025	49.03	49.03	49.03	49.03	49.03	400
Mar 5, 2025	48.50	48.50	48.50	48.50	48.50	8,000
Mar 4, 2025	47.40	47.40	47.40	47.40	47.40	100
Mar 3, 2025	45.44	45.44	45.44	45.44	45.44	-
Feb 28, 2025	45.44	45.44	45.44	45.44	45.44	-
Feb 27, 2025	45.44	45.44	45.44	45.44	45.44	-
Feb 26, 2025	45.44	45.44	45.44	45.44	45.44	-
Feb 25, 2025	45.44	45.44	45.44	45.44	45.44	-
Feb 24, 2025	45.44	45.44	45.44	45.44	45.44	-
Feb 21, 2025	45.44	45.44	45.44	45.44	45.44	-
Feb 20, 2025	47.94	47.94	45.44	45.44	45.44	600
Feb 19, 2025	46.00	49.19	46.00	49.19	49.19	500
Feb 18, 2025	42.28	42.28	42.28	42.28	42.28	-
Feb 14, 2025	42.28	42.28	42.28	42.28	42.28	-
Feb 13, 2025	42.28	42.28	42.28	42.28	42.28	-
Feb 12, 2025	42.28	42.28	42.28	42.28	42.28	-
Feb 11, 2025	42.28	42.28	42.28	42.28	42.28	-
Feb 10, 2025	42.28	42.28	42.28	42.28	42.28	-
Feb 7, 2025	43.54	43.54	42.28	42.28	42.28	400
Feb 6, 2025	42.27	42.27	42.27	42.27	42.27	100
Feb 5, 2025	41.90	41.90	41.90	41.90	41.90	300
Feb 4, 2025	39.35	39.35	39.35	39.35	39.35	-
Feb 3, 2025	39.35	39.35	39.35	39.35	39.35	-
Jan 31, 2025	39.35	39.35	39.35	39.35	39.35	100
Jan 30, 2025	41.25	41.25	41.25	41.25	41.25	-
Jan 29, 2025	41.25	41.25	41.25	41.25	41.25	100
Jan 28, 2025	38.14	38.14	38.14	38.14	38.14	-
Jan 27, 2025	38.14	38.14	38.14	38.14	38.14	-
Jan 24, 2025	38.14	38.14	38.14	38.14	38.14	-
Jan 23, 2025	38.14	38.14	38.14	38.14	38.14	-
Jan 22, 2025	38.14	38.14	38.14	38.14	38.14	-
Jan 21, 2025	38.14	38.14	38.14	38.14	38.14	200
Jan 17, 2025	39.63	39.63	39.63	39.63	39.63	-
Jan 16, 2025	39.63	39.63	39.63	39.63	39.63	100
Jan 15, 2025	41.65	41.65	41.65	41.65	41.65	-
Jan 14, 2025	41.65	41.65	41.65	41.65	41.65	-
Jan 13, 2025	41.65	41.65	41.65	41.65	41.65	-
Jan 10, 2025	41.65	41.65	41.65	41.65	41.65	-
Jan 8, 2025	41.65	41.65	41.65	41.65	41.65	-
Jan 7, 2025	41.65	41.65	41.65	41.65	41.65	-
Jan 6, 2025	41.65	41.65	41.65	41.65	41.65	500
Jan 3, 2025	40.80	40.80	40.80	40.80	40.80	-
Jan 2, 2025	40.80	40.80	40.80	40.80	40.80	-
Dec 31, 2024	40.80	40.80	40.80	40.80	40.80	-
Dec 30, 2024	40.80	40.80	40.80	40.80	40.80	-
Dec 27, 2024	40.80	40.80	40.80	40.80	40.80	-
Dec 26, 2024	40.80	40.80	40.80	40.80	40.80	-
Dec 24, 2024	40.80	40.80	40.80	40.80	40.80	-
Dec 23, 2024	40.80	40.80	40.80	40.80	40.80	-
Dec 20, 2024	40.80	40.80	40.80	40.80	40.80	-
Dec 19, 2024	40.80	40.80	40.80	40.80	40.80	-
Dec 18, 2024	40.80	40.80	40.80	40.80	40.80	-
Dec 17, 2024	40.80	40.80	40.80	40.80	40.80	-
Dec 16, 2024	40.80	40.80	40.80	40.80	40.80	-
Dec 13, 2024	40.42	40.80	40.42	40.80	40.80	300
Dec 12, 2024	37.38	37.38	37.38	37.38	37.38	-
Dec 11, 2024	37.38	37.38	37.38	37.38	37.38	-
Dec 10, 2024	37.38	37.38	37.38	37.38	37.38	-
Dec 9, 2024	37.38	37.38	37.38	37.38	37.38	-
Dec 6, 2024	42.26	42.26	37.38	37.38	37.38	2,400
Dec 5, 2024	40.61	40.61	40.61	40.61	40.61	-
Dec 4, 2024	40.61	40.61	40.61	40.61	40.61	-
Dec 3, 2024	40.61	40.61	40.61	40.61	40.61	300
Dec 2, 2024	38.84	38.84	38.84	38.84	38.84	200
Nov 29, 2024	38.60	38.60	38.60	38.60	38.60	200
Nov 27, 2024	41.43	41.43	41.43	41.43	41.43	-
Nov 26, 2024	41.43	41.43	41.43	41.43	41.43	100
Nov 25, 2024	38.18	38.18	37.05	37.05	37.05	200
Nov 22, 2024	40.50	40.50	40.50	40.50	40.50	100
Nov 21, 2024	40.49	40.49	40.49	40.49	40.49	-
Nov 20, 2024	40.49	40.49	40.49	40.49	40.49	3,100
Nov 19, 2024	34.66	34.66	34.66	34.66	34.66	-
Nov 18, 2024	34.66	34.66	34.66	34.66	34.66	-
Nov 15, 2024	34.66	34.66	34.66	34.66	34.66	200
Nov 14, 2024	37.05	37.05	37.05	37.05	37.05	100
Nov 13, 2024	37.05	37.05	37.05	37.05	37.05	200
Nov 12, 2024	33.96	33.96	33.96	33.96	33.96	-
Nov 11, 2024	36.30	36.30	33.96	33.96	33.96	700
Nov 8, 2024	38.40	38.40	37.59	37.59	37.59	10,900
Nov 7, 2024	37.50	37.50	37.50	37.50	37.50	-
Nov 6, 2024	37.50	37.50	37.50	37.50	37.50	-
Nov 5, 2024	37.50	37.50	37.50	37.50	37.50	-
Nov 4, 2024	37.50	37.50	37.50	37.50	37.50	200
Nov 1, 2024	39.00	39.00	39.00	39.00	39.00	-
Oct 31, 2024	39.00	39.00	39.00	39.00	39.00	10,000
Oct 30, 2024	39.98	39.98	39.98	39.98	39.98	-
Oct 29, 2024	39.98	39.98	39.98	39.98	39.98	100
Oct 28, 2024	36.38	36.38	36.38	36.38	36.38	-
Oct 25, 2024	36.97	36.97	36.38	36.38	36.38	300
Oct 24, 2024	36.90	36.90	36.90	36.90	36.90	500
Oct 23, 2024	38.50	38.50	38.50	38.50	38.50	-
Oct 22, 2024	38.50	38.50	38.50	38.50	38.50	-
Oct 21, 2024	37.64	38.50	37.64	38.50	38.50	500
Oct 18, 2024	37.35	37.35	37.35	37.35	37.35	-
Oct 17, 2024	37.35	37.35	37.35	37.35	37.35	100
Oct 16, 2024	38.88	38.88	38.88	38.88	38.88	-
Oct 15, 2024	38.88	38.88	38.88	38.88	38.88	-
Oct 14, 2024	38.88	38.88	38.88	38.88	38.88	-
Oct 11, 2024	38.88	38.88	38.88	38.88	38.88	-
Oct 10, 2024	38.88	38.88	38.88	38.88	38.88	-
Oct 9, 2024	38.88	38.88	38.88	38.88	38.88	500
Oct 8, 2024	39.50	39.50	39.50	39.50	39.50	-
Oct 7, 2024	39.50	39.50	39.50	39.50	39.50	-
Oct 4, 2024	39.50	39.50	39.50	39.50	39.50	-
Oct 3, 2024	39.50	39.50	39.50	39.50	39.50	-
Oct 2, 2024	39.50	39.50	39.50	39.50	39.50	-
Oct 1, 2024	39.50	39.50	39.50	39.50	39.50	-
Sep 30, 2024	39.50	39.50	39.50	39.50	39.50	100
Sep 27, 2024	0.193 Dividend
Sep 27, 2024	39.00	39.00	38.58	38.58	38.58	200
Sep 26, 2024	38.41	38.41	38.41	38.41	38.22	100
Sep 25, 2024	38.40	38.40	38.40	38.40	38.21	-
Sep 24, 2024	38.40	38.40	38.40	38.40	38.21	-
Sep 23, 2024	38.40	38.40	38.40	38.40	38.21	-
Sep 20, 2024	38.40	38.40	38.40	38.40	38.21	-
Sep 19, 2024	38.40	38.40	38.40	38.40	38.21	-
Sep 18, 2024	38.40	38.40	38.40	38.40	38.21	2,000
Sep 17, 2024	38.20	38.20	38.20	38.20	38.01	100
Sep 16, 2024	38.50	38.50	38.50	38.50	38.31	-
Sep 13, 2024	38.50	38.50	38.50	38.50	38.31	-
Sep 12, 2024	38.50	38.50	38.50	38.50	38.31	-
Sep 11, 2024	38.50	38.50	38.50	38.50	38.31	-
Sep 10, 2024	38.50	38.50	38.50	38.50	38.31	-
Sep 9, 2024	36.35	38.75	36.35	38.50	38.31	2,700
Sep 6, 2024	38.40	38.40	38.40	38.40	38.21	500
Sep 5, 2024	38.00	38.00	38.00	38.00	37.81	500
Sep 4, 2024	37.00	37.00	37.00	37.00	36.81	1,300
Sep 3, 2024	35.14	35.14	35.14	35.14	34.96	400
Aug 30, 2024	35.14	35.14	35.14	35.14	34.96	200
Aug 29, 2024	35.14	35.14	35.14	35.14	34.96	100
Aug 28, 2024	37.00	37.00	37.00	37.00	36.81	-
Aug 27, 2024	37.00	37.00	37.00	37.00	36.81	-
Aug 26, 2024	37.00	37.00	37.00	37.00	36.81	300
Aug 23, 2024	32.79	32.79	32.79	32.79	32.63	-
Aug 22, 2024	32.79	32.79	32.79	32.79	32.63	-
Aug 21, 2024	33.54	33.54	32.79	32.79	32.63	300
Aug 20, 2024	33.50	33.50	33.50	33.50	33.33	400
Aug 19, 2024	33.50	33.50	33.50	33.50	33.33	-
Aug 16, 2024	33.50	33.50	33.50	33.50	33.33	-
Aug 15, 2024	33.50	33.50	33.50	33.50	33.33	-
Aug 14, 2024	33.50	33.50	33.50	33.50	33.33	-
Aug 13, 2024	33.50	33.50	33.50	33.50	33.33	100
Aug 12, 2024	32.41	32.41	32.41	32.41	32.25	-
Aug 9, 2024	32.41	32.41	32.41	32.41	32.25	-
Aug 8, 2024	32.41	32.41	32.41	32.41	32.25	-
Aug 7, 2024	32.41	32.41	32.41	32.41	32.25	-
Aug 6, 2024	32.41	32.41	32.41	32.41	32.25	-
Aug 5, 2024	32.41	32.41	32.41	32.41	32.25	-
Aug 2, 2024	32.41	32.41	32.41	32.41	32.25	-
Aug 1, 2024	32.41	32.41	32.41	32.41	32.25	-
Jul 31, 2024	32.41	32.41	32.41	32.41	32.25	-
Jul 30, 2024	32.41	32.41	32.41	32.41	32.25	100
Jul 29, 2024	31.10	31.10	31.10	31.10	30.94	-
Jul 26, 2024	31.10	31.10	31.10	31.10	30.94	300
Jul 25, 2024	34.02	34.02	34.02	34.02	33.85	-
Jul 24, 2024	34.02	34.02	34.02	34.02	33.85	-
Jul 23, 2024	34.02	34.02	34.02	34.02	33.85	-
Jul 22, 2024	34.02	34.02	34.02	34.02	33.85	-
Jul 19, 2024	34.02	34.02	34.02	34.02	33.85	100
Jul 18, 2024	34.60	34.60	34.60	34.60	34.43	-
Jul 17, 2024	34.65	34.65	34.60	34.60	34.43	200
Jul 16, 2024	30.64	30.64	30.64	30.64	30.49	-
Jul 15, 2024	30.64	30.64	30.64	30.64	30.49	-
Jul 12, 2024	30.68	30.68	30.64	30.64	30.49	300
Jul 11, 2024	31.00	31.00	31.00	31.00	30.84	200
Jul 10, 2024	29.51	29.51	29.51	29.51	29.36	-
Jul 9, 2024	29.51	29.51	29.51	29.51	29.36	-
Jul 8, 2024	29.51	29.51	29.51	29.51	29.36	700
Jul 5, 2024	30.13	30.13	30.13	30.13	29.98	-
Jul 3, 2024	30.13	30.13	30.13	30.13	29.98	-
Jul 2, 2024	30.13	30.13	30.13	30.13	29.98	-
Jul 1, 2024	30.13	30.13	30.13	30.13	29.98	-
Jun 28, 2024	30.13	30.13	30.13	30.13	29.98	-
Jun 27, 2024	30.13	30.13	30.13	30.13	29.98	-
Jun 26, 2024	30.13	30.13	30.13	30.13	29.98	200
Jun 25, 2024	28.94	28.94	28.94	28.94	28.79	-
Jun 24, 2024	28.94	28.94	28.94	28.94	28.79	-
Jun 21, 2024	28.94	28.94	28.94	28.94	28.79	-
Jun 20, 2024	28.00	28.94	28.00	28.94	28.79	500
Jun 18, 2024	28.68	28.68	28.68	28.68	28.54	-
Jun 17, 2024	28.68	28.68	28.68	28.68	28.54	400
Jun 14, 2024	29.00	29.00	29.00	29.00	28.85	-
Jun 13, 2024	29.00	29.00	29.00	29.00	28.85	200
Jun 12, 2024	29.69	29.69	29.69	29.69	29.54	100
Jun 11, 2024	29.69	29.69	29.69	29.69	29.54	-
Jun 10, 2024	29.69	29.69	29.69	29.69	29.54	500
Jun 7, 2024	30.30	30.30	30.30	30.30	30.15	200
Jun 6, 2024	30.30	30.30	30.30	30.30	30.15	-
Jun 5, 2024	30.30	30.30	30.30	30.30	30.15	100
Jun 4, 2024	27.98	27.98	27.98	27.98	27.84	-
Jun 3, 2024	27.98	27.98	27.98	27.98	27.84	2,800
May 31, 2024	27.98	27.98	27.98	27.98	27.84	-
May 30, 2024	27.98	27.98	27.98	27.98	27.84	200
May 29, 2024	30.15	30.15	30.15	30.15	30.00	100
May 28, 2024	30.15	30.15	30.15	30.15	30.00	200
May 24, 2024	30.13	30.13	30.13	30.13	29.98	100
May 23, 2024	30.13	30.13	30.13	30.13	29.98	100
May 22, 2024	32.11	32.11	32.11	32.11	31.95	-
May 21, 2024	32.11	32.11	32.11	32.11	31.95	-
May 20, 2024	31.51	32.11	31.51	32.11	31.95	900
May 17, 2024	30.30	30.30	30.30	30.30	30.15	200
May 16, 2024	32.39	32.39	32.39	32.39	32.23	800
May 15, 2024	33.19	33.19	33.19	33.19	33.02	500
May 14, 2024	33.73	33.73	33.73	33.73	33.56	300
May 13, 2024	39.16	39.16	38.86	38.86	38.66	400
May 10, 2024	39.45	39.45	39.45	39.45	39.25	-
May 9, 2024	39.45	39.45	39.45	39.45	39.25	-
May 8, 2024	39.45	39.45	39.45	39.45	39.25	-
May 7, 2024	39.45	39.45	39.45	39.45	39.25	100
May 6, 2024	40.11	40.11	40.11	40.11	39.91	-
May 3, 2024	40.11	40.11	40.11	40.11	39.91	1,200
May 2, 2024	35.54	35.54	35.54	35.54	35.36	-
May 1, 2024	35.54	35.54	35.54	35.54	35.36	-
Apr 30, 2024	35.54	35.54	35.54	35.54	35.36	100
Apr 29, 2024	35.89	35.89	35.89	35.89	35.71	400
Apr 26, 2024	35.75	35.75	35.75	35.75	35.57	-
Apr 25, 2024	35.75	35.75	35.75	35.75	35.57	200
Apr 24, 2024	35.75	35.75	35.75	35.75	35.57	-
Apr 23, 2024	35.75	35.75	35.75	35.75	35.57	-

SGAMY Sega Sammy Holdings Inc.

4.9800

+2.68%

OTGLF CD Projekt S.A.

57.77

0.00%

CCOEY Capcom Co., Ltd.

13.82

-0.39%

UBSFY Ubisoft Entertainment SA

2.1600

+0.93%

OTGLY CD Projekt S.A.

14.86

+1.78%

7974.T Nintendo Co., Ltd.

10,415.00

+2.36%

MSGM Motorsport Games Inc.

2.2200

-3.06%

RBLX Roblox Corporation

62.15

+3.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Square Enix Holdings Co., Ltd. (SQNXF)

Related Tickers