Skip to main content
logo
Sekisui House, Ltd. (TYO:1928)
Japan flag Japan · Delayed Price · Currency is JPY
3,551.00
+7.00 (0.20%)
At close: Mar 27, 2026

Sekisui House Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,544.003,572.003,540.003,551.003,551.000.20%3,470,900
Mar 26, 20263,533.003,544.003,505.003,544.003,544.000.68%1,980,100
Mar 25, 20263,550.003,564.003,507.003,520.003,520.000.74%1,949,600
Mar 24, 20263,483.003,509.003,465.003,494.003,494.001.25%2,235,000
Mar 23, 20263,485.003,490.003,437.003,451.003,451.00-1.12%3,010,500
Mar 19, 20263,555.003,573.003,490.003,490.003,490.00-3.27%4,034,300
Mar 18, 20263,562.003,610.003,562.003,608.003,608.001.75%1,580,800
Mar 17, 20263,556.003,582.003,544.003,546.003,546.000.28%1,158,800
Mar 16, 20263,550.003,576.003,532.003,536.003,536.00-0.20%1,421,400
Mar 13, 20263,501.003,582.003,501.003,543.003,543.00-0.03%2,418,600
Mar 12, 20263,566.003,578.003,523.003,544.003,544.00-1.83%2,149,700
Mar 11, 20263,615.003,645.003,607.003,610.003,610.000.11%2,132,500
Mar 10, 20263,624.003,653.003,598.003,606.003,606.000.64%3,151,100
Mar 9, 20263,460.003,589.003,451.003,583.003,583.000.42%4,120,300
Mar 6, 20263,559.003,595.003,518.003,568.003,568.000.08%3,364,700
Mar 5, 20263,680.003,685.003,513.003,565.003,565.00-1.00%4,308,700
Mar 4, 20263,615.003,621.003,554.003,601.003,601.00-1.88%3,619,600
Mar 3, 20263,750.003,776.003,655.003,670.003,670.00-3.73%2,307,800
Mar 2, 20263,760.003,812.003,725.003,812.003,812.00-0.37%2,206,500
Feb 27, 20263,802.003,826.003,768.003,826.003,826.000.68%4,652,200
Feb 26, 20263,806.003,832.003,786.003,800.003,800.000.21%2,815,400
Feb 25, 20263,785.003,816.003,769.003,792.003,792.000.61%2,615,000
Feb 24, 20263,770.003,797.003,752.003,769.003,769.000.43%2,262,700
Feb 20, 20263,755.003,760.003,707.003,753.003,753.00-0.64%2,221,700
Feb 19, 20263,760.003,782.003,730.003,777.003,777.00-0.40%1,956,800
Feb 18, 20263,733.003,797.003,733.003,792.003,792.001.96%2,401,300
Feb 17, 20263,721.003,729.003,697.003,719.003,719.000.73%1,586,400
Feb 16, 20263,741.003,741.003,679.003,692.003,692.00-1.34%1,888,200
Feb 13, 20263,771.003,780.003,728.003,742.003,742.00-0.53%2,832,500
Feb 12, 20263,713.003,763.003,713.003,762.003,762.001.73%3,404,100
Feb 10, 20263,618.003,698.003,609.003,698.003,698.001.59%3,581,600
Feb 9, 20263,652.003,674.003,621.003,640.003,640.000.47%4,374,800
Feb 6, 20263,583.003,623.003,556.003,623.003,623.001.12%3,793,600
Feb 5, 20263,560.003,585.003,545.003,583.003,583.002.20%4,552,600
Feb 4, 20263,454.003,530.003,450.003,506.003,506.000.46%4,949,400
Feb 3, 20263,448.003,490.003,444.003,490.003,490.001.25%2,860,100
Feb 2, 20263,473.003,482.003,436.003,447.003,447.000.26%2,876,500
Jan 30, 20263,443.003,446.003,405.003,438.003,438.000.53%3,387,800
Jan 29, 20263,372.003,425.003,358.003,420.003,420.00-1.67%6,791,100
Jan 28, 20263,500.003,521.003,477.003,478.003,406.06-1.42%10,098,400
Jan 27, 20263,518.003,528.003,500.003,528.003,455.030.23%6,760,600
Jan 26, 20263,524.003,552.003,511.003,520.003,447.19-1.54%5,403,900
Jan 23, 20263,606.003,614.003,570.003,575.003,501.06-0.53%3,770,900
Jan 22, 20263,562.003,601.003,551.003,594.003,519.660.96%3,081,800
Jan 21, 20263,550.003,565.003,532.003,560.003,486.37-0.92%3,695,900
Jan 20, 20263,616.003,617.003,590.003,593.003,518.68-0.64%3,619,200
Jan 19, 20263,628.003,630.003,593.003,616.003,541.21-0.85%3,333,800
Jan 16, 20263,609.003,652.003,596.003,647.003,571.570.44%2,861,700
Jan 15, 20263,596.003,640.003,590.003,631.003,555.901.45%2,917,800
Jan 14, 20263,610.003,615.003,579.003,579.003,504.97-0.39%3,673,300