Skip to main content
logo
Sekisui House, Ltd. (TYO:1928)
Japan flag Japan · Delayed Price · Currency is JPY
3,459.00
+29.00 (0.85%)
May 12, 2026, 3:30 PM JST

Sekisui House Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20263,418.003,472.003,408.003,455.00-0.73%930,000
May 11, 20263,371.003,430.003,370.003,430.003,430.000.68%2,325,000
May 8, 20263,431.003,432.003,382.003,407.003,407.00-0.70%2,427,600
May 7, 20263,403.003,446.003,403.003,431.003,431.000.41%3,127,300
May 1, 20263,402.003,420.003,378.003,417.003,417.000.21%1,649,700
Apr 30, 20263,428.003,428.003,371.003,410.003,410.00-1.30%2,896,400
Apr 28, 20263,400.003,455.003,395.003,455.003,455.001.92%2,022,500
Apr 27, 20263,376.003,403.003,366.003,390.003,390.000.06%2,237,900
Apr 24, 20263,419.003,429.003,381.003,388.003,388.00-1.20%1,790,400
Apr 23, 20263,450.003,459.003,407.003,429.003,429.00-0.95%1,961,500
Apr 22, 20263,486.003,488.003,451.003,462.003,462.00-0.63%1,946,500
Apr 21, 20263,515.003,518.003,475.003,484.003,484.00-0.99%1,605,200
Apr 20, 20263,509.003,519.003,489.003,519.003,519.001.09%2,058,000
Apr 17, 20263,497.003,511.003,481.003,481.003,481.00-0.49%1,780,000
Apr 16, 20263,508.003,518.003,489.003,498.003,498.00-0.48%2,266,000
Apr 15, 20263,507.003,544.003,495.003,515.003,515.001.36%2,966,800
Apr 14, 20263,598.003,599.003,453.003,468.003,468.00-3.34%3,927,700
Apr 13, 20263,627.003,651.003,585.003,588.003,588.00-1.67%2,004,700
Apr 10, 20263,663.003,664.003,627.003,649.003,649.000.39%2,165,700
Apr 9, 20263,680.003,696.003,623.003,635.003,635.000.25%2,809,400
Apr 8, 20263,652.003,652.003,615.003,626.003,626.001.34%2,259,000
Apr 7, 20263,589.003,602.003,562.003,578.003,578.000.39%1,445,500
Apr 6, 20263,575.003,580.003,557.003,564.003,564.000.11%1,057,400
Apr 3, 20263,580.003,622.003,554.003,560.003,560.00-1.08%1,345,000
Apr 2, 20263,590.003,643.003,581.003,599.003,599.000.50%1,903,300
Apr 1, 20263,590.003,590.003,537.003,581.003,581.001.73%1,892,200
Mar 31, 20263,534.003,578.003,520.003,520.003,520.00-0.26%2,354,600
Mar 30, 20263,481.003,529.003,445.003,529.003,529.00-0.62%2,616,500
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