Skip to main content
logo
Sekisui House, Ltd. (TYO:1928)
Japan flag Japan · Delayed Price · Currency is JPY
3,334.00
+15.00 (0.45%)
Oct 8, 2026, 3:30 PM JST

Sekisui House Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,302.003,348.003,289.003,334.003,334.000.45%2,883,800
Oct 7, 20263,326.003,346.003,319.003,319.003,319.00-0.03%1,882,900
Oct 6, 20263,310.003,326.003,301.003,320.003,320.000.21%1,916,600
Oct 5, 20263,319.003,324.003,301.003,313.003,313.000.09%1,866,600
Oct 2, 20263,357.003,364.003,302.003,310.003,310.00-1.78%2,243,500
Oct 1, 20263,350.003,378.003,342.003,370.003,370.000.27%2,261,500
Sep 30, 20263,340.003,367.003,318.003,361.003,361.001.33%3,003,600
Sep 29, 20263,356.003,378.003,317.003,317.003,317.00-1.72%2,344,200
Sep 28, 20263,390.003,400.003,373.003,375.003,375.000.18%2,234,100
Sep 25, 20263,372.003,379.003,350.003,369.003,369.000.60%2,306,300
Sep 24, 20263,350.003,369.003,333.003,349.003,349.00-0.03%3,324,500
Sep 18, 20263,406.003,412.003,350.003,350.003,350.00-1.56%3,405,200
Sep 17, 20263,359.003,403.003,358.003,403.003,403.001.70%1,706,100
Sep 16, 20263,360.003,366.003,346.003,346.003,346.000.12%1,809,900
Sep 15, 20263,398.003,401.003,327.003,342.003,342.00-0.71%2,131,100
Sep 14, 20263,389.003,412.003,353.003,366.003,366.000.15%2,768,300
Sep 11, 20263,302.003,361.003,300.003,361.003,361.00-0.33%3,209,500
Sep 10, 20263,296.003,372.003,276.003,372.003,372.001.54%3,636,400
Sep 9, 20263,298.003,322.003,283.003,321.003,321.000.58%3,419,800
Sep 8, 20263,328.003,331.003,298.003,302.003,302.00-1.14%2,274,500
Sep 7, 20263,370.003,383.003,340.003,340.003,340.00-1.15%2,000,000
Sep 4, 20263,400.003,402.003,363.003,379.003,379.00-0.68%2,691,000
Sep 3, 20263,410.003,423.003,395.003,402.003,402.00-0.26%2,147,000
Sep 2, 20263,445.003,448.003,405.003,411.003,411.00-1.70%2,339,400
Sep 1, 20263,430.003,470.003,428.003,470.003,470.000.70%2,157,700
Aug 31, 20263,425.003,446.003,413.003,446.003,446.000.53%3,128,600
Aug 28, 20263,423.003,452.003,412.003,428.003,428.00-0.92%2,353,100
Aug 27, 20263,448.003,475.003,436.003,460.003,460.00-0.03%1,607,400
Aug 26, 20263,460.003,490.003,459.003,461.003,461.000.03%1,384,200
Aug 25, 20263,520.003,528.003,460.003,460.003,460.00-0.52%1,833,500
Aug 24, 20263,489.003,489.003,443.003,478.003,478.000.20%1,445,200
Aug 21, 20263,439.003,475.003,437.003,471.003,471.000.99%2,328,700
Aug 20, 20263,449.003,449.003,421.003,437.003,437.001.87%2,127,900
Aug 19, 20263,382.003,385.003,346.003,374.003,374.00-0.24%2,121,700
Aug 18, 20263,387.003,404.003,367.003,382.003,382.00-0.70%1,775,100
Aug 17, 20263,450.003,456.003,406.003,406.003,406.00-1.10%1,294,100
Aug 14, 20263,444.003,444.003,419.003,444.003,444.000.53%1,704,500
Aug 13, 20263,427.003,440.003,408.003,426.003,426.000.12%1,825,300
Aug 12, 20263,440.003,447.003,413.003,422.003,422.00-0.09%2,595,900
Aug 10, 20263,427.003,435.003,387.003,425.003,425.00-0.06%2,279,500
Aug 7, 20263,410.003,466.003,404.003,427.003,427.000.35%1,935,700
Aug 6, 20263,360.003,419.003,343.003,415.003,415.001.82%3,300,300
Aug 5, 20263,351.003,365.003,326.003,354.003,354.000.09%2,753,700
Aug 4, 20263,375.003,377.003,336.003,351.003,351.00-0.56%2,535,200
Aug 3, 20263,464.003,469.003,370.003,370.003,370.00-3.38%3,881,600
Jul 31, 20263,517.003,536.003,461.003,488.003,488.00-2.76%4,541,900
Jul 30, 20263,630.003,652.003,565.003,587.003,587.00-2.47%4,674,400
Jul 29, 20263,696.003,767.003,676.003,750.003,677.852.54%4,753,600
Jul 28, 20263,630.003,671.003,622.003,657.003,586.640.49%3,290,300
Jul 27, 20263,583.003,639.003,573.003,639.003,568.982.91%3,535,300