Square Enix More Historical Data - EI4 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

EI4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	29.50	0.68	2.36%	29.52	29.80	29.48	699
Jul 17 2024	28.82	0.54	1.91%	29.28	29.28	28.82	305
Jul 16 2024	28.28	-0.26	-0.91%	28.14	28.28	28.14	187
Jul 15 2024	28.54	0.28	0.99%	28.16	28.82	28.16	920
Jul 12 2024	28.26	0.00	0.00%	28.72	28.72	28.26	455
Jul 11 2024	28.26	0.68	2.47%	28.26	28.26	28.26	8
Jul 10 2024	27.58	0.00	0.00%	27.58	27.58	27.58	0.00
Jul 09 2024	27.58	0.60	2.22%	27.38	27.58	27.38	3
Jul 08 2024	26.98	-0.20	-0.74%	26.94	26.98	26.68	61
Jul 05 2024	27.18	-0.14	-0.51%	27.24	27.24	27.18	939
Jul 04 2024	27.32	-0.46	-1.66%	27.14	27.34	27.08	53
Jul 03 2024	27.78	0.00	0.00%	27.78	27.78	27.78	0.00
Jul 02 2024	27.78	-0.04	-0.14%	27.34	27.78	27.34	29
Jul 01 2024	27.82	-0.14	-0.50%	27.96	28.30	27.82	77
Jun 28 2024	27.96	0.00	0.00%	27.96	27.96	27.96	0.00
Jun 27 2024	27.96	-0.06	-0.21%	28.18	28.22	27.96	47
Jun 26 2024	28.02	-0.20	-0.71%	28.04	28.04	28.02	94
Jun 25 2024	28.22	1.06	3.90%	27.90	28.22	27.90	55
Jun 24 2024	27.16	0.06	0.22%	27.38	27.44	27.16	783
Jun 21 2024	27.10	0.30	1.12%	27.20	27.20	27.10	42
Jun 20 2024	26.80	0.00	0.00%	26.58	26.80	26.58	492
Jun 19 2024	26.80	-0.62	-2.26%	27.00	27.00	26.80	101
Jun 18 2024	27.42	0.72	2.70%	26.80	27.42	26.72	594
Jun 17 2024	26.70	-0.30	-1.11%	26.76	26.76	26.54	185
Jun 14 2024	27.00	0.66	2.51%	27.00	27.00	27.00	50
Jun 13 2024	26.34	-1.00	-3.66%	26.40	26.40	26.24	209
Jun 12 2024	27.34	-0.88	-3.12%	27.48	27.48	27.34	260
Jun 11 2024	28.22	0.24	0.86%	28.38	28.50	28.22	288
Jun 10 2024	27.98	0.22	0.79%	27.84	27.98	27.62	85
Jun 07 2024	27.76	-0.26	-0.93%	27.98	28.08	27.76	98
Jun 06 2024	28.02	-0.50	-1.75%	28.00	28.20	28.00	337
Jun 05 2024	28.52	-0.78	-2.66%	28.76	28.76	28.52	206
Jun 04 2024	29.30	1.12	3.97%	28.74	29.30	28.64	684
Jun 03 2024	28.18	0.50	1.81%	28.10	28.48	27.92	743
May 31 2024	27.68	0.96	3.59%	27.88	27.88	27.68	108
May 30 2024	26.72	0.32	1.21%	26.98	27.00	26.72	99
May 29 2024	26.40	-1.26	-4.56%	26.56	26.60	26.32	777
May 28 2024	27.66	-0.52	-1.85%	27.62	27.66	27.36	70
May 27 2024	28.18	-0.26	-0.91%	27.98	28.18	27.96	358
May 24 2024	28.44	-0.20	-0.70%	28.26	28.44	28.26	202
May 23 2024	28.64	-0.18	-0.62%	28.70	28.86	28.64	112
May 22 2024	28.82	-0.62	-2.11%	28.70	28.82	28.70	61
May 21 2024	29.44	-0.30	-1.01%	29.12	29.44	28.98	545
May 20 2024	29.74	1.12	3.91%	29.70	29.94	29.68	1,164
May 17 2024	28.62	-0.66	-2.25%	28.76	28.98	28.46	634
May 16 2024	29.28	-1.06	-3.49%	29.42	29.62	29.14	774
May 15 2024	30.34	-1.36	-4.29%	30.00	30.34	29.88	456
May 14 2024	31.70	-4.10	-11.45%	31.10	32.00	31.10	2,708
May 13 2024	35.80	-0.80	-2.19%	36.62	36.62	35.80	105
May 10 2024	36.60	0.00	0.00%	36.60	36.60	36.60	0.00
May 09 2024	36.60	0.24	0.66%	36.44	36.60	36.44	151
May 08 2024	36.36	-0.74	-1.99%	36.72	36.72	36.30	25
May 07 2024	37.10	0.40	1.09%	37.28	37.28	36.90	127
May 06 2024	36.70	0.10	0.27%	36.10	36.74	36.10	283
May 03 2024	36.60	0.12	0.33%	36.44	37.08	36.44	710
May 02 2024	36.48	3.48	10.55%	36.74	37.10	36.46	711
Apr 30 2024	33.00	-1.92	-5.50%	34.22	34.22	33.00	522
Apr 29 2024	34.92	0.88	2.59%	34.92	34.92	34.92	56
Apr 26 2024	34.04	0.14	0.41%	34.04	34.04	34.04	3
Apr 25 2024	33.90	-0.32	-0.94%	33.70	33.90	33.70	69
Apr 24 2024	34.22	0.00	0.00%	34.22	34.22	34.22	0.00
Apr 23 2024	34.22	0.20	0.59%	34.34	34.34	34.22	21
Apr 22 2024	34.02	0.50	1.49%	34.02	34.02	34.02	5

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