Skip to main content
logo
Sekisui House, Ltd. (TYO:1928)
Japan flag Japan · Delayed Price · Currency is JPY
3,370.00
-118.00 (-3.38%)
Aug 3, 2026, 3:30 PM JST

Sekisui House Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 20263,464.003,469.003,370.003,382.00--3.04%2,506,000
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
Jul 24, 20263,500.003,536.003,483.003,536.003,467.960.63%2,158,400
Jul 23, 20263,513.003,525.003,499.003,514.003,446.39-0.37%2,113,000
Jul 22, 20263,548.003,548.003,498.003,527.003,459.14-0.62%2,776,800
Jul 21, 20263,550.003,595.003,545.003,549.003,480.710.08%3,213,300
Jul 17, 20263,576.003,599.003,534.003,546.003,477.77-0.25%3,344,500
Jul 16, 20263,520.003,566.003,508.003,555.003,486.601.11%2,371,400
Jul 15, 20263,541.003,551.003,516.003,516.003,448.350.23%2,295,200
Jul 14, 20263,475.003,520.003,470.003,508.003,440.501.04%2,568,100
Jul 13, 20263,480.003,489.003,452.003,472.003,405.200.49%2,207,400
Jul 10, 20263,471.003,475.003,446.003,455.003,388.52-0.58%2,845,400
Jul 9, 20263,435.003,487.003,432.003,475.003,408.14-0.86%2,548,800
Jul 8, 20263,535.003,535.003,505.003,505.003,437.56-0.43%2,456,800
Jul 7, 20263,540.003,540.003,502.003,520.003,452.27-0.14%3,089,000
Jul 6, 20263,465.003,529.003,453.003,525.003,457.182.32%2,412,800
Jul 3, 20263,450.003,479.003,440.003,445.003,378.710.67%2,639,300
Jul 2, 20263,390.003,422.003,374.003,422.003,356.161.75%2,666,900
Jul 1, 20263,384.003,387.003,343.003,363.003,298.29-0.56%2,824,900
Jun 30, 20263,389.003,405.003,364.003,382.003,316.930.03%3,306,000
Jun 29, 20263,349.003,389.003,345.003,381.003,315.951.23%4,083,800
Jun 26, 20263,300.003,344.003,291.003,340.003,275.731.83%2,521,600
Jun 25, 20263,283.003,294.003,257.003,280.003,216.892.28%2,342,700
Jun 24, 20263,244.003,247.003,206.003,207.003,145.29-0.80%2,370,600
Jun 23, 20263,221.003,238.003,202.003,233.003,170.79-0.06%2,361,300
Jun 22, 20263,246.003,251.003,216.003,235.003,172.76-1.10%2,522,000
Jun 19, 20263,262.003,292.003,255.003,271.003,208.06-0.15%3,346,500
Jun 18, 20263,275.003,292.003,246.003,276.003,212.97-3,119,000
Jun 17, 20263,319.003,330.003,276.003,276.003,212.97-0.61%1,857,600
Jun 16, 20263,300.003,306.003,265.003,296.003,232.58-1.17%2,212,300
Jun 15, 20263,314.003,373.003,306.003,335.003,270.831.40%2,300,700
Jun 12, 20263,258.003,315.003,250.003,289.003,225.720.98%3,421,600
Jun 11, 20263,270.003,307.003,242.003,257.003,194.33-1.87%3,224,600
Jun 10, 20263,271.003,333.003,253.003,319.003,255.142.91%3,790,900
Jun 9, 20263,264.003,280.003,217.003,225.003,162.95-0.89%3,992,500
Jun 8, 20263,233.003,286.003,210.003,254.003,191.391.59%3,575,900
Jun 5, 20263,320.003,320.003,203.003,203.003,141.37-2.76%3,710,600
Jun 4, 20263,235.003,326.003,209.003,294.003,230.620.40%6,776,000
Jun 3, 20263,259.003,302.003,239.003,281.003,217.871.36%2,419,400
Jun 2, 20263,259.003,260.003,181.003,237.003,174.72-1.31%2,996,400
Jun 1, 20263,356.003,360.003,269.003,280.003,216.89-2.18%2,956,400
May 29, 20263,373.003,391.003,340.003,353.003,288.48-0.27%4,731,100
May 28, 20263,350.003,378.003,345.003,362.003,297.310.72%2,921,000
May 27, 20263,328.003,356.003,321.003,338.003,273.77-0.21%1,802,700
May 26, 20263,334.003,374.003,322.003,345.003,280.640.03%1,811,700
May 25, 20263,360.003,382.003,333.003,344.003,279.660.24%2,197,500