Square Enix Hldgs Co Ltd (EI4)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 3.06406685237 | 28.72 | 29.8 | 28.14 | 513 | 28.76619641 | DE |
| 4 | 2.4 | 8.82352941176 | 27.2 | 29.8 | 26.68 | 280 | 28.08303132 | DE |
| 12 | -4.44 | -13.0434782609 | 34.04 | 37.28 | 26.24 | 361 | 29.76073394 | DE |
| 26 | -6.22 | -17.3646007817 | 35.82 | 41.9 | 26.24 | 265 | 32.5725295 | DE |
| 52 | -5.72 | -16.194790487 | 35.32 | 41.9 | 26.24 | 258 | 32.67731572 | DE |
| 156 | -5.72 | -16.194790487 | 35.32 | 41.9 | 26.24 | 258 | 32.67731572 | DE |
| 260 | -5.72 | -16.194790487 | 35.32 | 41.9 | 26.24 | 258 | 32.67731572 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 29.5 | 0.68 | 2.36 | 29.52 | 29.8 | 29.48 | 699 |
| 1721248020 | 28.82 | 0.54 | 1.91 | 29.28 | 29.28 | 28.82 | 305 |
| 1721161560 | 28.28 | -0.26 | -0.91 | 28.14 | 28.28 | 28.14 | 187 |
| 1721075160 | 28.54 | 0.28 | 0.99 | 28.16 | 28.82 | 28.16 | 920 |
| 1720815960 | 28.26 | 0 | 0.00 | 28.72 | 28.72 | 28.26 | 455 |
| 1720729560 | 28.26 | 0.68 | 2.47 | 28.26 | 28.26 | 28.26 | 8 |
| 1720643160 | 27.58 | 0 | 0.00 | 27.58 | 27.58 | 27.58 | 0 |
| 1720556760 | 27.58 | 0.6 | 2.22 | 27.38 | 27.58 | 27.38 | 3 |
| 1720470360 | 26.98 | -0.2 | -0.74 | 26.94 | 26.98 | 26.68 | 61 |
| 1720211220 | 27.18 | -0.14 | -0.51 | 27.24 | 27.24 | 27.18 | 939 |
| 1720124820 | 27.32 | -0.46 | -1.66 | 27.14 | 27.34 | 27.08 | 53 |
| 1720038420 | 27.78 | 0 | 0.00 | 27.78 | 27.78 | 27.78 | 0 |
| 1719952020 | 27.78 | -0.04 | -0.14 | 27.34 | 27.78 | 27.34 | 29 |
| 1719865620 | 27.82 | -0.14 | -0.50 | 27.96 | 28.3 | 27.82 | 77 |
| 1719606420 | 27.96 | 0 | 0.00 | 27.96 | 27.96 | 27.96 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
