Square Enix Hldgs Co Ltd Historical Data - EI4 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Square Enix Hldgs Co Ltd (EI4)
Square Enix Hldgs Co Ltd (EI4) Historical

Square Enix Hldgs Co Ltd (EI4)

28.24

0.16

(0.57%)

Closed June 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719520020	27.96	-0.06	-0.21	28.18	28.22	27.96	47
1719433620	28.02	-0.2	-0.71	28.04	28.04	28.02	94
1719347160	28.22	1.06	3.90	27.9	28.22	27.9	55
1719260820	27.16	0.06	0.22	27.38	27.44	27.16	783
1719001620	27.1	0.3	1.12	27.2	27.2	27.1	42
1718915160	26.8	0	0.00	26.58	26.8	26.58	492
1718828820	26.8	-0.62	-2.26	27	27	26.8	101
1718742360	27.42	0.72	2.70	26.8	27.42	26.72	594
1718656020	26.7	-0.3	-1.11	26.76	26.76	26.54	185
1718396820	27	0.66	2.51	27	27	27	50
1718310420	26.34	-1	-3.66	26.4	26.4	26.24	209
1718224020	27.34	-0.88	-3.12	27.48	27.48	27.34	260
1718137620	28.22	0.24	0.86	28.38	28.5	28.22	288
1718051220	27.98	0.22	0.79	27.84	27.98	27.62	85
1717792020	27.76	-0.26	-0.93	27.98	28.08	27.76	98
1717705620	28.02	-0.5	-1.75	28	28.2	28	337
1717619220	28.52	-0.78	-2.66	28.76	28.76	28.52	206
1717532820	29.3	1.12	3.97	28.74	29.3	28.64	684
1717446420	28.18	0.5	1.81	28.1	28.48	27.92	743
1717187220	27.68	0.96	3.59	27.88	27.88	27.68	108
1717100820	26.72	0.32	1.21	26.98	27	26.72	99
1717014420	26.4	-1.26	-4.56	26.56	26.6	26.32	777
1716928020	27.66	-0.52	-1.85	27.62	27.66	27.36	70
1716841560	28.18	-0.26	-0.91	27.98	28.18	27.96	358
1716582420	28.44	-0.2	-0.70	28.26	28.44	28.26	202
1716496020	28.64	-0.18	-0.62	28.7	28.86	28.64	112
1716409620	28.82	-0.62	-2.11	28.7	28.82	28.7	61
1716323160	29.44	-0.3	-1.01	29.12	29.44	28.98	545
1716236760	29.74	1.12	3.91	29.7	29.94	29.68	1164
1715977620	28.62	-0.66	-2.25	28.76	28.98	28.46	634
1715891220	29.28	-1.06	-3.49	29.42	29.62	29.14	774
1715804820	30.34	-1.36	-4.29	30	30.34	29.88	456
1715718420	31.7	-4.1	-11.45	31.1	32	31.1	2708
1715631960	35.799999	-0.8	-2.19	36.619999	36.619999	35.799999	105
1715372820	36.6	0	0.00	36.6	36.6	36.6	0
1715286420	36.6	0.24	0.66	36.44	36.6	36.44	151
1715200020	36.36	-0.74	-1.99	36.72	36.72	36.299999	25
1715113620	37.1	0.4	1.09	37.28	37.28	36.9	127
1715027220	36.7	0.1	0.27	36.1	36.74	36.1	283
1714768020	36.6	0.12	0.33	36.44	37.08	36.44	710
1714681560	36.479999	3.48	10.55	36.74	37.1	36.46	711
1714508820	33	-1.92	-5.50	34.22	34.22	33	522
1714422420	34.92	0.88	2.59	34.92	34.92	34.92	56
1714163220	34.04	0.14	0.41	34.04	34.04	34.04	3
1714076820	33.9	-0.32	-0.94	33.7	33.9	33.7	69
1713990360	34.22	0	0.00	34.22	34.22	34.22	0
1713903960	34.22	0.2	0.59	34.34	34.34	34.22	21
1713817560	34.02	0.5	1.49	34.02	34.02	34.02	5
1713558420	33.52	0.18	0.54	33.42	33.88	33.42	105
1713472020	33.34	0.28	0.85	33.34	33.34	33.34	1
1713385620	33.06	-0.42	-1.25	33.06	33.06	33.06	48
1713299220	33.479999	0.18	0.54	33.479999	33.479999	33.479999	44
1713212820	33.299999	-0.2	-0.60	33.299999	33.299999	33.299999	6
1712953620	33.5	0.26	0.78	33.5	33.5	33.5	150
1712867220	33.24	-0.12	-0.36	33.24	33.24	33.24	2
1712780760	33.36	-0.32	-0.95	33.78	33.78	33.36	40
1712694360	33.68	-0.64	-1.86	33.68	33.68	33.68	150
1712607960	34.32	0.2	0.59	34.32	34.38	34.14	578
1712348820	34.119999	0.68	2.03	34.08	34.119999	34.08	8
1712262360	33.439999	-0.06	-0.18	33.24	33.439999	33.24	282
1712175960	33.5	-0.72	-2.10	33.54	33.54	33.5	75
1712089560	34.22	-1.78	-4.94	34.46	34.52	33.7	68
1711661160	36	-0.58	-1.59	36	36	36	3

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions