Skip to main content
logo
Sekisui House, Ltd. (TYO:1928)
Japan flag Japan · Delayed Price · Currency is JPY
3,498.00
-8.00 (-0.23%)
Dec 30, 2025, 3:30 PM JST

Sekisui House Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,514.003,535.003,493.003,498.003,498.00-0.23%2,411,900
Dec 29, 20253,498.003,510.003,476.003,506.003,506.000.92%2,216,600
Dec 26, 20253,497.003,512.003,474.003,474.003,474.00-0.20%1,376,700
Dec 25, 20253,461.003,486.003,452.003,481.003,481.001.43%1,188,300
Dec 24, 20253,442.003,446.003,428.003,432.003,432.000.09%1,394,400
Dec 23, 20253,430.003,445.003,420.003,429.003,429.000.20%1,371,300
Dec 22, 20253,428.003,438.003,412.003,422.003,422.00-0.18%1,884,900
Dec 19, 20253,439.003,451.003,427.003,428.003,428.00-0.41%2,979,800
Dec 18, 20253,411.003,459.003,400.003,442.003,442.000.88%2,564,700
Dec 17, 20253,424.003,436.003,408.003,412.003,412.00-0.87%1,707,500
Dec 16, 20253,485.003,485.003,442.003,442.003,442.00-1.29%1,635,700
Dec 15, 20253,460.003,488.003,448.003,487.003,487.000.78%2,113,000
Dec 12, 20253,399.003,470.003,396.003,460.003,460.001.26%2,169,400
Dec 11, 20253,460.003,464.003,414.003,417.003,417.00-0.35%1,461,500
Dec 10, 20253,404.003,430.003,403.003,429.003,429.000.41%1,562,200
Dec 9, 20253,415.003,423.003,390.003,415.003,415.000.21%1,525,700
Dec 8, 20253,350.003,418.003,334.003,408.003,408.002.25%1,974,800
Dec 5, 20253,364.003,392.003,333.003,333.003,333.00-2.23%2,949,900
Dec 4, 20253,366.003,431.003,353.003,409.003,409.000.59%3,201,600
Dec 3, 20253,407.003,420.003,388.003,389.003,389.00-1.20%1,532,400
Dec 2, 20253,419.003,434.003,393.003,430.003,430.000.62%1,678,000
Dec 1, 20253,480.003,492.003,401.003,409.003,409.00-2.52%2,605,900
Nov 28, 20253,467.003,497.003,462.003,497.003,497.000.49%1,435,100
Nov 27, 20253,480.003,486.003,463.003,480.003,480.000.58%1,232,800
Nov 26, 20253,435.003,483.003,421.003,460.003,460.001.97%2,537,300
Nov 25, 20253,381.003,405.003,353.003,393.003,393.000.50%1,968,100
Nov 21, 20253,297.003,388.003,294.003,376.003,376.002.30%3,587,700
Nov 20, 20253,318.003,341.003,300.003,300.003,300.00-0.36%1,675,300
Nov 19, 20253,311.003,314.003,284.003,312.003,312.000.70%1,829,800
Nov 18, 20253,313.003,330.003,286.003,289.003,289.00-1.53%2,417,300
Nov 17, 20253,360.003,368.003,337.003,340.003,340.00-1.39%1,660,700
Nov 14, 20253,363.003,388.003,336.003,387.003,387.001.01%1,993,900
Nov 13, 20253,402.003,408.003,335.003,353.003,353.00-1.18%2,289,200
Nov 12, 20253,380.003,406.003,375.003,393.003,393.000.53%1,292,300
Nov 11, 20253,364.003,377.003,340.003,375.003,375.000.24%1,057,200
Nov 10, 20253,376.003,376.003,342.003,367.003,367.000.96%1,199,500
Nov 7, 20253,306.003,335.003,295.003,335.003,335.000.85%1,366,500
Nov 6, 20253,288.003,320.003,283.003,307.003,307.000.79%1,590,800
Nov 5, 20253,289.003,305.003,242.003,281.003,281.000.55%2,542,600
Nov 4, 20253,281.003,291.003,252.003,263.003,263.00-1.45%2,541,600
Oct 31, 20253,334.003,344.003,307.003,311.003,311.00-0.57%1,593,100
Oct 30, 20253,303.003,330.003,273.003,330.003,330.000.06%2,033,000
Oct 29, 20253,375.003,383.003,315.003,328.003,328.00-1.42%1,855,100
Oct 28, 20253,426.003,429.003,376.003,376.003,376.00-1.83%1,471,000
Oct 27, 20253,452.003,464.003,419.003,439.003,439.000.35%2,158,700
Oct 24, 20253,400.003,429.003,379.003,427.003,427.000.26%1,659,000
Oct 23, 20253,397.003,422.003,388.003,418.003,418.000.77%2,128,000
Oct 22, 20253,341.003,398.003,340.003,392.003,392.001.80%2,016,200
Oct 21, 20253,320.003,334.003,315.003,332.003,332.000.91%1,854,500
Oct 20, 20253,336.003,336.003,282.003,302.003,302.001.98%2,072,600