Skip to main content
logo
Sekisui House, Ltd. (TYO:1928)
Japan flag Japan · Delayed Price · Currency is JPY
3,463.00
+33.00 (0.96%)
Sep 8, 2025, 3:30 PM JST

Sekisui House Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253,444.003,460.003,368.003,430.003,430.002.39%3,534,500
Sep 4, 20253,375.003,378.003,285.003,350.003,350.00-0.27%3,703,600
Sep 3, 20253,368.003,378.003,332.003,359.003,359.00-0.77%1,998,700
Sep 2, 20253,358.003,389.003,353.003,385.003,385.001.23%1,636,100
Sep 1, 20253,337.003,356.003,304.003,344.003,344.000.33%1,328,700
Aug 29, 20253,337.003,340.003,316.003,333.003,333.00-0.77%1,913,900
Aug 28, 20253,325.003,359.003,325.003,359.003,359.001.05%1,908,400
Aug 27, 20253,302.003,333.003,289.003,324.003,324.000.42%2,099,100
Aug 26, 20253,363.003,367.003,310.003,310.003,310.00-2.39%3,373,500
Aug 25, 20253,430.003,452.003,382.003,391.003,391.000.38%2,327,300
Aug 22, 20253,396.003,397.003,340.003,378.003,378.00-0.94%2,422,300
Aug 21, 20253,432.003,446.003,410.003,410.003,410.00-1.79%1,890,400
Aug 20, 20253,439.003,484.003,438.003,472.003,472.001.67%2,732,300
Aug 19, 20253,380.003,415.003,374.003,415.003,415.000.62%2,174,200
Aug 18, 20253,401.003,419.003,388.003,394.003,394.00-0.70%1,806,000
Aug 15, 20253,380.003,418.003,367.003,418.003,418.001.61%2,840,300
Aug 14, 20253,379.003,383.003,350.003,364.003,364.000.27%2,578,200
Aug 13, 20253,323.003,366.003,320.003,355.003,355.001.05%2,800,800
Aug 12, 20253,316.003,341.003,305.003,320.003,320.000.09%3,122,700
Aug 8, 20253,270.003,317.003,263.003,317.003,317.001.28%3,342,900
Aug 7, 20253,280.003,309.003,266.003,275.003,275.00-0.43%2,728,000
Aug 6, 20253,248.003,293.003,238.003,289.003,289.001.42%2,958,300
Aug 5, 20253,245.003,253.003,223.003,243.003,243.000.22%2,429,700
Aug 4, 20253,210.003,236.003,193.003,236.003,236.00-0.22%2,717,300
Aug 1, 20253,200.003,243.003,189.003,243.003,243.001.76%3,111,900
Jul 31, 20253,193.003,208.003,175.003,187.003,187.000.31%3,985,300
Jul 30, 20253,147.003,188.003,143.003,177.003,177.00-1.67%4,126,300
Jul 29, 20253,248.003,256.003,221.003,231.003,159.00-1.28%5,107,400
Jul 28, 20253,300.003,309.003,270.003,273.003,200.06-0.30%4,688,600
Jul 25, 20253,285.003,298.003,271.003,283.003,209.84-0.06%3,466,800
Jul 24, 20253,284.003,302.003,269.003,285.003,211.800.27%3,857,200
Jul 23, 20253,230.003,287.003,208.003,276.003,203.004.46%7,044,600
Jul 22, 20253,122.003,141.003,112.003,136.003,066.120.48%3,214,000
Jul 18, 20253,149.003,149.003,121.003,121.003,051.45-0.26%2,310,900
Jul 17, 20253,100.003,129.003,092.003,129.003,059.270.29%2,813,100
Jul 16, 20253,160.003,167.003,120.003,120.003,050.47-1.48%3,028,700
Jul 15, 20253,208.003,239.003,167.003,167.003,096.430.03%3,605,600
Jul 14, 20253,141.003,170.003,135.003,166.003,095.450.57%1,741,000
Jul 11, 20253,176.003,188.003,148.003,148.003,077.85-0.76%3,173,500
Jul 10, 20253,177.003,180.003,163.003,172.003,101.31-0.16%2,441,600
Jul 9, 20253,195.003,197.003,171.003,177.003,106.20-2,339,400
Jul 8, 20253,158.003,182.003,156.003,177.003,106.200.16%2,407,400
Jul 7, 20253,188.003,196.003,166.003,172.003,101.31-0.63%1,665,100
Jul 4, 20253,240.003,242.003,188.003,192.003,120.87-1.15%2,648,000
Jul 3, 20253,238.003,244.003,202.003,229.003,157.04-0.28%2,435,200
Jul 2, 20253,182.003,250.003,162.003,238.003,165.841.70%3,189,200
Jul 1, 20253,178.003,204.003,152.003,184.003,113.050.03%3,098,300
Jun 30, 20253,168.003,196.003,158.003,183.003,112.071.27%3,680,200
Jun 27, 20253,126.003,158.003,122.003,143.003,072.961.26%3,245,900
Jun 26, 20253,072.003,104.003,066.003,104.003,034.830.55%2,521,300