Square Enix Hldgs Co Ltd Historical Data - EI4 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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)

42.94

1.90

( 4.63% )

Updated: 13:37:59

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.34	8.43434343434	39.6	43.1	38.28	137	40.21696793	DE
4	5.460001	14.5677725338	37.479999	43.1	37.14	112	39.39531179	DE
12	8.42	24.3916570104	34.52	43.1	33.38	100	38.1049908	DE
26	13.56	46.1538461538	29.38	43.1	28.78	162	35.00118834	DE
52	3.44	8.70886075949	39.5	43.1	26.24	208	33.21283705	DE
156	7.62	21.5741789354	35.32	43.1	26.24	221	33.20350906	DE
260	7.62	21.5741789354	35.32	43.1	26.24	221	33.20350906	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738790820	40.88	1.68	4.29	41.22	41.22	40.88	418
1738704420	39.2	0	0.00	39.2	39.2	39.2	1
1738618020	39.2	0.92	2.40	38.74	39.22	38.7	196
1738358820	38.28	-1.32	-3.33	38.28	38.28	38.28	25
1738272420	39.6	0.68	1.75	39.6	39.6	39.6	46
1738186020	38.92	-0.3	-0.76	38.92	38.92	38.92	24
1738099620	39.22	1.74	4.64	38	39.479999	37.4	867
1738013220	37.479999	0.12	0.32	37.479999	37.479999	37.479999	2
1737754020	37.36	0	0.00	37.36	37.36	37.36	0
1737667620	37.36	0.22	0.59	38.119999	38.119999	37.36	2
1737581220	37.14	-0.9	-2.37	37.18	37.18	37.14	85
1737494820	38.04	0.16	0.42	38.04	38.04	38.04	10
1737408420	37.88	-0.68	-1.76	37.88	37.88	37.88	1
1737149220	38.56	0	0.00	38.56	38.56	38.56	0
1737062820	38.56	0	0.00	38.56	38.56	38.56	0
1736976420	38.56	0.26	0.68	38.56	38.56	38.56	1
1736890020	38.299999	0	0.00	38.299999	38.299999	38.299999	0
1736803620	38.299999	0.48	1.27	38.299999	38.299999	38.299999	13
1736544420	37.82	0.34	0.91	37.76	37.82	37.76	90
1736458020	37.479999	-0.04	-0.11	37.479999	37.479999	37.479999	15
1736371620	37.52	-0.76	-1.99	37.52	37.52	37.52	3
1736285220	38.28	1.26	3.40	37.799999	38.28	37.799999	50
1736198820	37.02	0	0.00	37.02	37.02	37.02	0
1735939620	37.02	-0.08	-0.22	37.02	37.02	37.02	26
1735853220	37.1	-0.4	-1.07	37.18	37.18	36.88	354
1735594020	37.5	0	0.00	37.5	37.5	37.5	0
1735334820	37.5	-0.32	-0.85	38.36	38.36	37.46	58
1734989220	37.82	0	0.00	37.82	37.82	37.82	0
1734730020	37.82	0.86	2.33	37.58	38.38	37.58	294
1734643620	36.96	-1.12	-2.94	37.02	37.02	36.86	421
1734557220	38.08	0	0.00	38.08	38.08	38.08	0
1734470820	38.08	-1.04	-2.66	38	38.08	38	140
1734384420	39.119999	0.12	0.31	38.979999	39.119999	38.979999	48
1734125220	39	0	0.00	39	39	39	0
1734038820	39	0.74	1.93	39	39	39	18
1733952420	38.26	0.34	0.90	38.26	38.26	38.26	3
1733866020	37.92	1.12	3.04	37.92	37.92	37.92	27
1733779620	36.799999	-0.48	-1.29	38.2	38.2	36.799999	303
1733520420	37.28	-1.66	-4.26	37.979999	37.979999	37.28	15
1733434020	38.94	0.74	1.94	38.94	38.94	38.94	75
1733347620	38.2	-0.54	-1.39	38.979999	38.979999	38.2	11
1733261220	38.74	0.12	0.31	38.38	38.74	38.38	32
1733174820	38.619999	1.08	2.88	38.44	38.619999	38.44	4
1732915620	37.54	0.26	0.70	37.54	37.54	37.54	4
1732829220	37.28	0	0.00	37.28	37.28	37.28	0
1732742820	37.28	0.26	0.70	37.84	37.84	37.28	301
1732656420	37.02	0	0.00	37.02	37.02	37.02	0
1732570020	37.02	0.12	0.33	37.42	37.42	37.02	14
1732310820	36.9	-0.1	-0.27	37	37.14	36.9	168
1732224420	37	0.1	0.27	36.96	37.02	36.96	23
1732138020	36.9	1.86	5.31	36.92	36.92	36.9	55
1732051620	35.04	1.66	4.97	34.64	35.04	34.64	43
1731965220	33.38	-0.56	-1.65	33.38	33.38	33.38	1
1731705960	33.94	-0.58	-1.68	34.24	34.32	33.94	3
1731619560	34.52	1.12	3.35	34.52	34.52	34.52	102
1731533160	33.4	0.08	0.24	33.159999	33.4	33.1	62
1731446820	33.32	-0.04	-0.12	33.92	34	33.32	404
1731360420	33.36	-3.62	-9.79	33.86	33.86	33.34	327
1731101220	36.979999	0.42	1.15	36.78	36.979999	36.159999	37
1731014760	36.56	0.4	1.11	37.04	37.04	36.2	1044
1730928360	36.159999	0.56	1.57	36.5	36.5	36.159999	124

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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