SQUARE ENIX HOLDINGS CO.,LTD. (9684.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2708.00 | 2793.00 | 2695.00 | 2769.50 | +3.24% | 1,064,300 |
| 2026-08-06 | 2708.50 | 2713.50 | 2667.50 | 2682.50 | +0.66% | 1,070,800 |
| 2026-08-05 | 2691.50 | 2705.00 | 2651.00 | 2665.00 | -1.11% | 1,109,400 |
| 2026-08-04 | 2708.00 | 2727.50 | 2671.00 | 2695.00 | -1.25% | 1,029,300 |
| 2026-08-03 | 2758.00 | 2762.00 | 2680.50 | 2729.00 | -1.28% | 1,140,900 |
| 2026-07-31 | 2793.50 | 2819.00 | 2762.00 | 2764.50 | -4.46% | 1,255,300 |
| 2026-07-30 | 2920.00 | 2975.00 | 2851.50 | 2893.50 | -1.03% | 1,669,200 |
| 2026-07-29 | 2751.00 | 2943.00 | 2730.50 | 2923.50 | +8.24% | 3,156,500 |
| 2026-07-28 | 2695.00 | 2714.00 | 2639.00 | 2701.00 | +1.96% | 1,643,500 |
| 2026-07-27 | 2556.50 | 2649.00 | 2525.50 | 2649.00 | +5.69% | 812,400 |
| 2026-07-24 | 2466.00 | 2521.50 | 2455.00 | 2506.50 | +0.52% | 657,000 |
| 2026-07-23 | 2500.00 | 2503.50 | 2471.00 | 2493.50 | -0.68% | 826,300 |
| 2026-07-22 | 2501.00 | 2525.00 | 2473.00 | 2510.50 | -1.20% | 977,000 |
| 2026-07-21 | 2551.00 | 2588.50 | 2530.00 | 2541.00 | -0.39% | 979,200 |
| 2026-07-17 | 2506.50 | 2568.00 | 2501.50 | 2551.00 | +2.08% | 967,400 |
| 2026-07-16 | 2510.00 | 2534.50 | 2490.50 | 2499.00 | -0.34% | 802,900 |
| 2026-07-15 | 2570.00 | 2579.00 | 2507.50 | 2507.50 | -3.30% | 1,237,400 |
| 2026-07-14 | 2603.50 | 2618.00 | 2579.00 | 2593.00 | +0.78% | 730,400 |
| 2026-07-13 | 2586.00 | 2593.50 | 2551.00 | 2573.00 | +0.06% | 820,800 |
| 2026-07-10 | 2599.00 | 2608.00 | 2564.50 | 2571.50 | -1.10% | 808,900 |
| 2026-07-09 | 2579.00 | 2610.00 | 2562.50 | 2600.00 | +1.58% | 868,300 |
| 2026-07-08 | 2625.00 | 2633.50 | 2550.50 | 2559.50 | -1.60% | 890,300 |
| 2026-07-07 | 2563.50 | 2633.50 | 2557.00 | 2601.00 | +1.80% | 1,136,100 |
| 2026-07-06 | 2501.00 | 2555.00 | 2488.00 | 2555.00 | +1.91% | 641,000 |
| 2026-07-03 | 2566.50 | 2596.00 | 2486.50 | 2507.00 | +0.44% | 938,600 |
| 2026-07-02 | 2482.50 | 2521.00 | 2464.00 | 2496.00 | +2.61% | 1,156,300 |
| 2026-07-01 | 2403.00 | 2456.50 | 2385.00 | 2432.50 | +0.93% | 1,171,500 |
| 2026-06-30 | 2424.50 | 2438.00 | 2400.00 | 2410.00 | -0.02% | 1,557,300 |
| 2026-06-29 | 2376.00 | 2422.00 | 2351.00 | 2410.50 | +2.82% | 1,483,100 |
| 2026-06-26 | 2348.00 | 2355.50 | 2325.00 | 2344.50 | -0.76% | 845,600 |
| 2026-06-25 | 2345.00 | 2385.00 | 2332.50 | 2362.50 | +0.30% | 866,400 |
| 2026-06-24 | 2385.00 | 2416.00 | 2352.00 | 2355.50 | -1.55% | 848,900 |
| 2026-06-23 | 2416.50 | 2425.50 | 2377.50 | 2392.50 | -1.54% | 1,005,700 |
| 2026-06-22 | 2439.00 | 2471.00 | 2411.00 | 2430.00 | -0.37% | 857,600 |
| 2026-06-19 | 2450.00 | 2481.00 | 2426.50 | 2439.00 | -1.07% | 2,587,200 |
| 2026-06-18 | 2469.00 | 2477.50 | 2429.00 | 2465.50 | +0.51% | 1,598,400 |
| 2026-06-17 | 2477.50 | 2478.00 | 2439.50 | 2453.00 | +0.20% | 826,000 |
| 2026-06-16 | 2444.50 | 2450.00 | 2408.50 | 2448.00 | -0.10% | 1,058,300 |
| 2026-06-15 | 2401.00 | 2473.00 | 2375.50 | 2450.50 | +1.68% | 1,523,100 |
| 2026-06-12 | 2430.00 | 2452.00 | 2408.00 | 2410.00 | -1.83% | 1,283,600 |
| 2026-06-11 | 2468.00 | 2486.00 | 2432.50 | 2455.00 | -1.01% | 1,082,600 |
| 2026-06-10 | 2472.50 | 2484.50 | 2434.50 | 2480.00 | +0.34% | 1,086,300 |
| 2026-06-09 | 2488.50 | 2527.00 | 2433.50 | 2471.50 | -0.68% | 1,245,300 |
| 2026-06-08 | 2520.50 | 2539.00 | 2475.00 | 2488.50 | -1.19% | 1,215,100 |
| 2026-06-05 | 2509.00 | 2545.00 | 2506.50 | 2518.50 | +1.61% | 1,234,400 |
| 2026-06-04 | 2464.00 | 2506.00 | 2450.00 | 2478.50 | -1.76% | 1,469,300 |
| 2026-06-03 | 2520.00 | 2563.50 | 2491.50 | 2523.00 | -1.68% | 1,765,400 |
| 2026-06-02 | 2498.00 | 2570.50 | 2481.00 | 2566.00 | +2.39% | 1,529,200 |
| 2026-06-01 | 2560.00 | 2583.00 | 2506.00 | 2506.00 | -2.01% | 1,541,200 |
| 2026-05-29 | 2590.50 | 2645.00 | 2530.50 | 2557.50 | -0.29% | 2,721,400 |
| 2026-05-28 | 2554.50 | 2598.50 | 2511.00 | 2565.00 | -5.16% | 4,584,800 |
| 2026-05-27 | 2738.00 | 2738.00 | 2655.00 | 2704.50 | -2.42% | 1,960,000 |
| 2026-05-26 | 2725.50 | 2778.50 | 2714.50 | 2771.50 | +2.52% | 1,664,200 |
| 2026-05-25 | 2676.00 | 2763.00 | 2635.50 | 2703.50 | +0.13% | 1,867,100 |
| 2026-05-22 | 2700.00 | 2728.50 | 2643.50 | 2700.00 | -1.15% | 1,373,100 |
| 2026-05-21 | 2723.50 | 2760.50 | 2679.00 | 2731.50 | -0.38% | 1,674,800 |
| 2026-05-20 | 2798.00 | 2819.00 | 2725.50 | 2742.00 | -1.42% | 1,426,400 |
| 2026-05-19 | 2733.50 | 2791.00 | 2669.00 | 2781.50 | +4.47% | 2,035,900 |
| 2026-05-18 | 2695.00 | 2745.00 | 2636.50 | 2662.50 | +0.32% | 2,001,300 |
| 2026-05-15 | 2480.00 | 2665.00 | 2465.00 | 2654.00 | +7.19% | 3,751,300 |
| 2026-05-14 | 2502.00 | 2503.00 | 2397.00 | 2476.00 | -2.27% | 2,198,900 |
| 2026-05-13 | 2503.00 | 2539.00 | 2498.00 | 2533.50 | +2.03% | 1,065,600 |
| 2026-05-12 | 2467.50 | 2498.50 | 2457.50 | 2483.00 | +0.04% | 927,000 |
| 2026-05-11 | 2480.00 | 2534.50 | 2466.00 | 2482.00 | +0.16% | 1,352,500 |
| 2026-05-08 | 2505.50 | 2510.00 | 2434.50 | 2478.00 | +0.92% | 1,237,500 |
| 2026-05-07 | 2446.00 | 2457.00 | 2414.00 | 2455.50 | +0.39% | 1,358,500 |
| 2026-05-01 | 2420.00 | 2451.50 | 2404.00 | 2446.00 | -0.45% | 701,300 |
| 2026-04-30 | 2480.00 | 2485.50 | 2406.50 | 2457.00 | -1.96% | 1,137,500 |
| 2026-04-28 | 2453.00 | 2511.50 | 2445.50 | 2506.00 | +2.49% | 925,000 |
| 2026-04-27 | 2460.00 | 2460.00 | 2392.00 | 2445.00 | -1.73% | 1,436,300 |
| 2026-04-24 | 2490.00 | 2509.50 | 2468.00 | 2488.00 | -0.78% | 902,200 |
| 2026-04-23 | 2555.00 | 2556.00 | 2493.50 | 2507.50 | -2.47% | 1,226,900 |
| 2026-04-22 | 2591.50 | 2622.50 | 2563.00 | 2571.00 | -0.04% | 851,200 |
| 2026-04-21 | 2644.00 | 2644.00 | 2572.00 | 2572.00 | -2.82% | 966,500 |
| 2026-04-20 | 2639.00 | 2657.50 | 2630.00 | 2646.50 | -0.11% | 851,400 |
| 2026-04-17 | 2632.00 | 2655.00 | 2622.50 | 2649.50 | +0.65% | 1,051,400 |
| 2026-04-16 | 2671.00 | 2679.50 | 2620.50 | 2632.50 | +1.17% | 1,143,200 |
| 2026-04-15 | 2600.00 | 2614.00 | 2575.00 | 2602.00 | +1.56% | 1,091,300 |
| 2026-04-14 | 2571.50 | 2590.50 | 2548.00 | 2562.00 | +1.59% | 911,700 |
| 2026-04-13 | 2485.00 | 2535.50 | 2468.00 | 2522.00 | -0.51% | 991,900 |
| 2026-04-10 | 2541.00 | 2580.00 | 2535.00 | 2535.00 | -2.12% | 1,165,700 |
| 2026-04-09 | 2595.50 | 2615.50 | 2585.50 | 2590.00 | -0.38% | 1,067,600 |
| 2026-04-08 | 2648.50 | 2650.00 | 2600.00 | 2600.00 | +0.00% | 1,091,000 |
| 2026-04-07 | 2610.00 | 2617.00 | 2592.50 | 2600.00 | +0.41% | 786,800 |
| 2026-04-06 | 2607.00 | 2608.00 | 2579.50 | 2589.50 | -0.23% | 741,600 |
| 2026-04-03 | 2580.00 | 2619.50 | 2574.00 | 2595.50 | +2.14% | 1,322,000 |
| 2026-04-02 | 2584.50 | 2608.00 | 2533.50 | 2541.00 | -2.48% | 1,131,500 |
| 2026-04-01 | 2554.00 | 2605.50 | 2521.50 | 2605.50 | +4.05% | 1,259,400 |
| 2026-03-31 | 2496.00 | 2539.00 | 2454.00 | 2504.00 | +2.14% | 1,516,400 |
| 2026-03-30 | 2445.00 | 2453.50 | 2413.00 | 2451.50 | -3.37% | 1,626,800 |
| 2026-03-27 | 2499.50 | 2573.50 | 2496.00 | 2537.00 | +1.85% | 1,845,600 |
| 2026-03-26 | 2461.50 | 2491.00 | 2451.00 | 2491.00 | +0.50% | 1,095,300 |
| 2026-03-25 | 2499.00 | 2526.00 | 2460.00 | 2478.50 | -1.63% | 1,383,500 |
| 2026-03-24 | 2536.00 | 2546.00 | 2478.00 | 2519.50 | +0.50% | 1,006,700 |
| 2026-03-23 | 2526.00 | 2569.00 | 2507.00 | 2507.00 | -1.42% | 1,127,500 |
| 2026-03-19 | 2556.50 | 2585.50 | 2543.00 | 2543.00 | -2.44% | 1,711,100 |
| 2026-03-18 | 2591.50 | 2606.50 | 2568.00 | 2606.50 | +0.31% | 684,400 |
| 2026-03-17 | 2624.50 | 2638.00 | 2585.50 | 2598.50 | -1.50% | 670,000 |
| 2026-03-16 | 2675.00 | 2681.00 | 2625.50 | 2638.00 | -0.25% | 847,500 |
| 2026-03-13 | 2598.50 | 2668.50 | 2596.50 | 2644.50 | +0.47% | 1,165,200 |
| 2026-03-12 | 2620.00 | 2650.50 | 2600.00 | 2632.00 | -0.32% | 1,039,000 |
| 2026-03-11 | 2598.00 | 2663.00 | 2595.00 | 2640.50 | +1.97% | 1,245,000 |
| 2026-03-10 | 2551.00 | 2589.50 | 2535.50 | 2589.50 | +2.31% | 1,351,500 |
| 2026-03-09 | 2460.00 | 2534.00 | 2460.00 | 2531.00 | -1.38% | 1,512,300 |
| 2026-03-06 | 2534.00 | 2570.50 | 2515.00 | 2566.50 | +1.28% | 1,387,000 |
| 2026-03-05 | 2598.00 | 2607.00 | 2508.00 | 2534.00 | -1.71% | 1,624,900 |
| 2026-03-04 | 2586.50 | 2603.50 | 2534.00 | 2578.00 | +1.64% | 2,561,300 |
| 2026-03-03 | 2535.00 | 2544.50 | 2506.00 | 2536.50 | -0.43% | 1,205,700 |
| 2026-03-02 | 2535.00 | 2577.00 | 2520.50 | 2547.50 | -1.05% | 1,382,600 |
| 2026-02-27 | 2579.00 | 2609.00 | 2552.00 | 2574.50 | +2.37% | 1,589,500 |
| 2026-02-26 | 2505.50 | 2543.50 | 2499.50 | 2515.00 | +1.09% | 1,157,500 |
| 2026-02-25 | 2437.00 | 2497.00 | 2431.00 | 2488.00 | +2.05% | 1,550,400 |
| 2026-02-24 | 2493.00 | 2508.00 | 2437.00 | 2438.00 | -3.02% | 2,080,600 |
| 2026-02-20 | 2543.00 | 2543.50 | 2510.00 | 2514.00 | -1.16% | 1,176,200 |
| 2026-02-19 | 2520.50 | 2549.50 | 2501.50 | 2543.50 | +2.07% | 1,325,000 |
| 2026-02-18 | 2530.00 | 2535.00 | 2492.00 | 2492.00 | -1.13% | 2,337,600 |
| 2026-02-17 | 2550.00 | 2570.50 | 2502.50 | 2520.50 | -2.14% | 2,671,600 |
| 2026-02-16 | 2607.00 | 2639.00 | 2562.50 | 2575.50 | +0.08% | 2,206,200 |
| 2026-02-13 | 2720.00 | 2733.50 | 2573.50 | 2573.50 | -5.87% | 2,584,000 |
| 2026-02-12 | 2848.00 | 2856.50 | 2734.00 | 2734.00 | -4.31% | 2,503,800 |
| 2026-02-10 | 2820.00 | 2893.00 | 2811.00 | 2857.00 | +2.04% | 2,169,000 |
| 2026-02-09 | 2765.00 | 2835.00 | 2737.00 | 2800.00 | +3.13% | 3,187,900 |
| 2026-02-06 | 2754.50 | 2779.50 | 2623.00 | 2715.00 | +6.28% | 6,998,000 |
| 2026-02-05 | 2546.00 | 2581.50 | 2503.00 | 2554.50 | +1.19% | 2,257,500 |
| 2026-02-04 | 2533.50 | 2563.50 | 2461.00 | 2524.50 | -2.96% | 2,817,200 |
| 2026-02-03 | 2588.50 | 2601.50 | 2560.00 | 2601.50 | +0.46% | 1,168,400 |
| 2026-02-02 | 2624.00 | 2630.00 | 2557.50 | 2589.50 | -3.16% | 2,043,500 |
| 2026-01-30 | 2697.00 | 2700.00 | 2669.00 | 2674.00 | +0.47% | 1,082,200 |
| 2026-01-29 | 2660.00 | 2694.00 | 2643.00 | 2661.50 | -1.19% | 872,100 |
| 2026-01-28 | 2685.00 | 2714.00 | 2666.00 | 2693.50 | -1.16% | 928,200 |
| 2026-01-27 | 2753.00 | 2760.00 | 2723.50 | 2725.00 | -1.02% | 1,013,400 |
| 2026-01-26 | 2752.00 | 2766.00 | 2717.00 | 2753.00 | -0.45% | 1,191,400 |
| 2026-01-23 | 2778.00 | 2830.00 | 2765.00 | 2765.50 | +0.53% | 1,116,200 |
| 2026-01-22 | 2798.00 | 2815.00 | 2751.00 | 2751.00 | -2.03% | 1,090,000 |
| 2026-01-21 | 2826.00 | 2859.50 | 2796.50 | 2808.00 | -1.46% | 1,472,900 |
| 2026-01-20 | 2830.00 | 2870.00 | 2815.00 | 2849.50 | +0.90% | 1,032,300 |
| 2026-01-19 | 2811.00 | 2855.00 | 2811.00 | 2824.00 | -0.53% | 1,075,000 |
| 2026-01-16 | 2815.50 | 2847.50 | 2799.00 | 2839.00 | -0.30% | 808,400 |
| 2026-01-15 | 2886.00 | 2906.50 | 2847.50 | 2847.50 | -0.54% | 1,085,100 |
| 2026-01-14 | 2754.00 | 2888.50 | 2751.00 | 2863.00 | +4.09% | 1,659,400 |
| 2026-01-13 | 2798.50 | 2821.00 | 2743.00 | 2750.50 | -1.68% | 1,507,600 |
| 2026-01-09 | 2797.50 | 2904.00 | 2762.50 | 2797.50 | -0.89% | 1,428,400 |
| 2026-01-08 | 2820.50 | 2833.00 | 2791.00 | 2822.50 | +0.82% | 843,600 |
| 2026-01-07 | 2853.00 | 2865.50 | 2778.00 | 2799.50 | -3.57% | 1,576,700 |
| 2026-01-06 | 2869.50 | 2921.00 | 2869.50 | 2903.00 | +0.83% | 799,800 |
| 2026-01-05 | 2860.00 | 2909.00 | 2859.50 | 2879.00 | +0.68% | 746,200 |
| 2025-12-30 | 2896.00 | 2910.00 | 2859.50 | 2859.50 | -1.28% | 669,200 |
| 2025-12-29 | 2897.00 | 2900.00 | 2876.00 | 2896.50 | -0.24% | 651,200 |
| 2025-12-26 | 2880.00 | 2918.00 | 2879.50 | 2903.50 | +0.07% | 577,400 |
| 2025-12-25 | 2890.50 | 2902.50 | 2872.00 | 2901.50 | +1.45% | 509,500 |
| 2025-12-24 | 2861.50 | 2879.00 | 2841.50 | 2860.00 | -0.24% | 779,900 |
| 2025-12-23 | 2849.00 | 2908.00 | 2820.00 | 2867.00 | +1.83% | 1,251,600 |
| 2025-12-22 | 2892.00 | 2910.00 | 2807.50 | 2815.50 | -2.17% | 1,617,100 |
| 2025-12-19 | 2862.50 | 2890.00 | 2827.00 | 2878.00 | +0.17% | 2,184,800 |
| 2025-12-18 | 2865.00 | 2896.00 | 2863.00 | 2873.00 | +1.48% | 1,599,300 |
| 2025-12-17 | 2846.00 | 2865.00 | 2815.50 | 2831.00 | -0.51% | 1,587,100 |
| 2025-12-16 | 2862.50 | 2894.00 | 2845.50 | 2845.50 | -0.56% | 1,887,100 |
| 2025-12-15 | 2914.50 | 2925.00 | 2842.50 | 2861.50 | +2.60% | 2,045,000 |
| 2025-12-12 | 2802.00 | 2824.50 | 2774.50 | 2789.00 | -0.04% | 2,112,300 |
| 2025-12-11 | 2826.00 | 2859.00 | 2766.00 | 2790.00 | -2.69% | 2,886,400 |
| 2025-12-10 | 3000.00 | 3018.00 | 2852.00 | 2867.00 | -5.29% | 4,097,800 |
| 2025-12-09 | 3106.00 | 3132.00 | 3015.00 | 3027.00 | -1.46% | 1,392,500 |
| 2025-12-08 | 3065.00 | 3078.00 | 3033.00 | 3072.00 | +1.22% | 1,135,300 |
| 2025-12-05 | 3049.00 | 3057.00 | 3005.00 | 3035.00 | +0.10% | 952,800 |
| 2025-12-04 | 3005.00 | 3046.00 | 3003.00 | 3032.00 | +0.43% | 472,500 |
| 2025-12-03 | 3036.00 | 3051.00 | 3018.00 | 3019.00 | -1.05% | 753,400 |
| 2025-12-02 | 3071.00 | 3094.00 | 3049.00 | 3051.00 | -0.97% | 695,600 |
| 2025-12-01 | 3115.00 | 3120.00 | 3061.00 | 3081.00 | -1.31% | 740,600 |
| 2025-11-28 | 3093.00 | 3160.00 | 3087.00 | 3122.00 | +1.76% | 656,900 |
| 2025-11-27 | 3081.00 | 3106.00 | 3068.00 | 3068.00 | -0.97% | 589,600 |
| 2025-11-26 | 3052.00 | 3116.00 | 3051.00 | 3098.00 | +0.65% | 622,100 |
| 2025-11-25 | 3150.00 | 3159.00 | 3078.00 | 3078.00 | -1.79% | 574,400 |
| 2025-11-21 | 3061.00 | 3134.00 | 3055.00 | 3134.00 | +2.35% | 862,900 |
| 2025-11-20 | 3094.00 | 3106.00 | 3043.00 | 3062.00 | -0.39% | 538,300 |
| 2025-11-19 | 3050.00 | 3116.00 | 3026.00 | 3074.00 | +1.25% | 852,100 |
| 2025-11-18 | 3107.00 | 3110.00 | 3036.00 | 3036.00 | -2.63% | 780,800 |
| 2025-11-17 | 3053.00 | 3118.00 | 3050.00 | 3118.00 | +1.66% | 736,500 |
| 2025-11-14 | 3063.00 | 3103.00 | 3050.00 | 3067.00 | -0.42% | 573,400 |
| 2025-11-13 | 3062.00 | 3080.00 | 3049.00 | 3080.00 | +0.13% | 655,800 |
| 2025-11-12 | 3047.00 | 3088.00 | 3026.00 | 3076.00 | +0.69% | 742,000 |
| 2025-11-11 | 3090.00 | 3090.00 | 3006.00 | 3055.00 | -0.39% | 978,900 |
| 2025-11-10 | 3185.00 | 3185.00 | 3021.00 | 3067.00 | -4.57% | 1,777,700 |
| 2025-11-07 | 3161.00 | 3245.00 | 3107.00 | 3214.00 | +6.35% | 2,502,400 |
| 2025-11-06 | 3043.00 | 3083.00 | 3002.00 | 3022.00 | -1.76% | 1,575,000 |
| 2025-11-05 | 3000.00 | 3089.00 | 2985.00 | 3076.00 | +2.72% | 1,432,400 |
| 2025-11-04 | 3050.00 | 3078.00 | 2973.50 | 2994.50 | +0.28% | 1,255,000 |
| 2025-10-31 | 2995.50 | 3035.00 | 2969.00 | 2986.00 | +0.95% | 1,714,200 |
| 2025-10-30 | 2973.00 | 3004.00 | 2944.50 | 2958.00 | -1.56% | 4,342,200 |
| 2025-10-29 | 3015.00 | 3051.00 | 2998.00 | 3005.00 | -0.86% | 1,054,900 |
| 2025-10-28 | 3069.00 | 3076.00 | 3031.00 | 3031.00 | -1.46% | 994,000 |
| 2025-10-27 | 3113.00 | 3137.00 | 3074.00 | 3076.00 | -1.03% | 880,500 |
| 2025-10-24 | 3103.00 | 3150.00 | 3103.00 | 3108.00 | -0.13% | 649,100 |
| 2025-10-23 | 3112.00 | 3130.00 | 3090.00 | 3112.00 | -0.38% | 669,300 |
| 2025-10-22 | 3155.00 | 3211.00 | 3121.00 | 3124.00 | -1.45% | 829,800 |
| 2025-10-21 | 3142.00 | 3191.00 | 3108.00 | 3170.00 | +1.41% | 566,200 |
| 2025-10-20 | 3115.00 | 3157.00 | 3104.00 | 3126.00 | +1.66% | 682,900 |
| 2025-10-17 | 3080.00 | 3089.00 | 3033.00 | 3075.00 | +0.07% | 747,300 |
| 2025-10-16 | 3124.00 | 3130.00 | 3073.00 | 3073.00 | -1.35% | 612,700 |
| 2025-10-15 | 3093.00 | 3150.00 | 3092.00 | 3115.00 | +1.37% | 672,000 |
| 2025-10-14 | 3073.00 | 3125.00 | 3041.00 | 3073.00 | -1.73% | 1,135,000 |
| 2025-10-10 | 3188.00 | 3205.00 | 3122.00 | 3127.00 | -2.80% | 1,220,000 |
| 2025-10-09 | 3202.00 | 3228.00 | 3175.00 | 3217.00 | +0.53% | 807,500 |
| 2025-10-08 | 3291.00 | 3340.00 | 3200.00 | 3200.00 | -2.41% | 828,900 |
| 2025-10-07 | 3307.00 | 3323.00 | 3241.00 | 3279.00 | -0.97% | 663,900 |
| 2025-10-06 | 3350.00 | 3352.00 | 3264.00 | 3311.00 | +0.76% | 964,300 |
| 2025-10-03 | 3252.00 | 3328.00 | 3252.00 | 3286.00 | +1.89% | 1,273,000 |
| 2025-10-02 | 3227.00 | 3236.00 | 3153.00 | 3225.00 | -1.26% | 1,212,700 |
| 2025-10-01 | 3166.00 | 3289.00 | 3166.00 | 3266.00 | +2.64% | 1,696,600 |
| 2025-09-30 | 3212.00 | 3240.00 | 3143.00 | 3182.00 | +1.11% | 1,199,700 |
| 2025-09-29 | 3212.00 | 3232.00 | 3130.00 | 3147.00 | -2.02% | 1,212,600 |
| 2025-09-26 | 3174.70 | 3275.70 | 3170.30 | 3212.00 | +0.86% | 1,447,800 |
| 2025-09-25 | 3198.70 | 3223.00 | 3170.70 | 3184.70 | -1.24% | 1,744,200 |
| 2025-09-24 | 3240.00 | 3240.00 | 3176.70 | 3224.70 | -0.39% | 1,519,800 |
| 2025-09-22 | 3294.30 | 3332.30 | 3216.70 | 3237.30 | -1.38% | 1,583,100 |
| 2025-09-19 | 3370.00 | 3370.00 | 3256.70 | 3282.70 | -2.78% | 2,480,700 |
| 2025-09-18 | 3435.00 | 3443.30 | 3350.00 | 3376.70 | -1.22% | 861,000 |
| 2025-09-17 | 3350.00 | 3428.30 | 3346.70 | 3418.30 | +1.38% | 695,400 |
| 2025-09-16 | 3363.30 | 3413.30 | 3345.00 | 3371.70 | +0.70% | 960,900 |
| 2025-09-12 | 3329.70 | 3366.70 | 3300.00 | 3348.30 | +0.10% | 933,900 |
| 2025-09-11 | 3338.30 | 3355.00 | 3318.30 | 3345.00 | -0.05% | 635,100 |
| 2025-09-10 | 3338.30 | 3373.30 | 3330.00 | 3346.70 | +0.57% | 619,800 |
| 2025-09-09 | 3363.30 | 3376.70 | 3308.30 | 3327.70 | -0.32% | 809,100 |
| 2025-09-08 | 3341.70 | 3366.70 | 3313.30 | 3338.30 | -0.05% | 1,097,100 |
| 2025-09-05 | 3356.70 | 3363.30 | 3321.70 | 3340.00 | -0.15% | 892,200 |
| 2025-09-04 | 3351.70 | 3370.00 | 3315.00 | 3345.00 | -0.20% | 850,800 |
| 2025-09-03 | 3351.70 | 3371.70 | 3295.70 | 3351.70 | +0.25% | 1,504,200 |
| 2025-09-02 | 3400.00 | 3413.30 | 3333.30 | 3343.30 | -1.67% | 1,035,300 |
| 2025-09-01 | 3345.00 | 3401.70 | 3330.70 | 3400.00 | +0.64% | 801,900 |
| 2025-08-29 | 3378.30 | 3400.00 | 3366.70 | 3378.30 | -0.30% | 1,071,000 |
| 2025-08-28 | 3411.70 | 3411.70 | 3356.70 | 3388.30 | -1.12% | 1,301,400 |
| 2025-08-27 | 3481.70 | 3485.00 | 3390.00 | 3426.70 | -1.39% | 1,402,200 |
| 2025-08-26 | 3520.00 | 3526.70 | 3461.70 | 3475.00 | -1.51% | 1,100,400 |
| 2025-08-25 | 3610.00 | 3621.70 | 3523.30 | 3528.30 | -3.16% | 1,616,700 |
| 2025-08-22 | 3635.00 | 3666.70 | 3606.70 | 3643.30 | -0.32% | 1,005,000 |
| 2025-08-21 | 3666.70 | 3675.00 | 3633.30 | 3655.00 | +0.05% | 986,700 |
| 2025-08-20 | 3730.00 | 3738.30 | 3618.30 | 3653.30 | -1.84% | 1,201,500 |
| 2025-08-19 | 3791.70 | 3795.00 | 3695.00 | 3721.70 | -1.85% | 1,158,300 |
| 2025-08-18 | 3790.00 | 3861.70 | 3770.00 | 3791.70 | -0.04% | 1,175,100 |
| 2025-08-15 | 3766.70 | 3793.30 | 3723.30 | 3793.30 | +0.71% | 890,700 |
| 2025-08-14 | 3810.00 | 3828.30 | 3683.30 | 3766.70 | -0.79% | 1,684,500 |
| 2025-08-13 | 3721.70 | 3858.30 | 3656.70 | 3796.70 | +2.02% | 1,819,800 |
| 2025-08-12 | 3583.30 | 3721.70 | 3546.70 | 3721.70 | +1.00% | 1,991,400 |
| 2025-08-08 | 3670.00 | 3733.30 | 3646.70 | 3685.00 | +0.27% | 1,571,400 |
| 2025-08-07 | 3586.70 | 3711.70 | 3566.70 | 3675.00 | +3.33% | 1,563,600 |
| 2025-08-06 | 3563.30 | 3598.30 | 3535.00 | 3556.70 | -0.28% | 956,700 |
| 2025-08-05 | 3595.00 | 3630.00 | 3526.70 | 3566.70 | +0.28% | 799,500 |
| 2025-08-04 | 3466.70 | 3573.30 | 3460.00 | 3556.70 | +1.38% | 859,200 |
| 2025-08-01 | 3421.70 | 3538.30 | 3380.00 | 3508.30 | +2.48% | 1,236,900 |
| 2025-07-31 | 3426.70 | 3443.30 | 3393.30 | 3423.30 | +0.49% | 894,900 |
| 2025-07-30 | 3381.70 | 3416.70 | 3355.00 | 3406.70 | +0.15% | 588,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+5.81%). Worst month: Aug (-3.80%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SQUARE ENIX HOLDINGS CO.,LTD.'s (9684.T) latest close?
2769.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is 9684.T's 52-week high and low?
3861.70 high and 2325.00 low over the trailing 52 weeks, as of 2026-08-07.
What is SQUARE ENIX HOLDINGS CO.,LTD.'s strongest and weakest month historically?
Historically, 9684.T's strongest calendar month has been Feb (average +5.81%) and its weakest Aug (average -3.80%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.