Sekisui House, Ltd. (TYO:1928)
Japan · Delayed Price · Currency is JPY 3,398.00
+5.00 (0.15%)
Oct 29, 2026, 3:30 PM JST
Sekisui House Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3,383.00 | 3,420.00 | 3,375.00 | 3,398.00 | 3,398.00 | 0.15% | 4,232,300 |
| Oct 28, 2026 | 3,478.00 | 3,482.00 | 3,393.00 | 3,393.00 | 3,393.00 | -2.47% | 2,531,800 |
| Oct 27, 2026 | 3,536.00 | 3,558.00 | 3,472.00 | 3,479.00 | 3,479.00 | -2.79% | 2,928,700 |
| Oct 26, 2026 | 3,531.00 | 3,591.00 | 3,507.00 | 3,579.00 | 3,579.00 | 2.14% | 2,950,400 |
| Oct 23, 2026 | 3,519.00 | 3,570.00 | 3,484.00 | 3,504.00 | 3,504.00 | 1.57% | 4,304,000 |
| Oct 22, 2026 | 3,436.00 | 3,460.00 | 3,430.00 | 3,450.00 | 3,450.00 | 0.55% | 2,009,500 |
| Oct 21, 2026 | 3,463.00 | 3,467.00 | 3,419.00 | 3,431.00 | 3,431.00 | 0.23% | 2,711,500 |
| Oct 20, 2026 | 3,427.00 | 3,441.00 | 3,396.00 | 3,423.00 | 3,423.00 | -0.15% | 2,099,100 |
| Oct 19, 2026 | 3,410.00 | 3,445.00 | 3,402.00 | 3,428.00 | 3,428.00 | 1.12% | 2,224,500 |
| Oct 16, 2026 | 3,398.00 | 3,427.00 | 3,369.00 | 3,390.00 | 3,390.00 | -0.12% | 2,559,500 |
| Oct 15, 2026 | 3,393.00 | 3,413.00 | 3,372.00 | 3,394.00 | 3,394.00 | 0.56% | 4,471,800 |
| Oct 14, 2026 | 3,381.00 | 3,389.00 | 3,365.00 | 3,375.00 | 3,375.00 | 0.12% | 2,171,400 |
| Oct 13, 2026 | 3,376.00 | 3,388.00 | 3,350.00 | 3,371.00 | 3,371.00 | 0.66% | 2,235,900 |
| Oct 9, 2026 | 3,363.00 | 3,373.00 | 3,338.00 | 3,349.00 | 3,349.00 | 0.45% | 2,269,400 |
| Oct 8, 2026 | 3,302.00 | 3,348.00 | 3,289.00 | 3,334.00 | 3,334.00 | 0.45% | 2,883,800 |
| Oct 7, 2026 | 3,326.00 | 3,346.00 | 3,319.00 | 3,319.00 | 3,319.00 | -0.03% | 1,882,900 |
| Oct 6, 2026 | 3,310.00 | 3,326.00 | 3,301.00 | 3,320.00 | 3,320.00 | 0.21% | 1,916,600 |
| Oct 5, 2026 | 3,319.00 | 3,324.00 | 3,301.00 | 3,313.00 | 3,313.00 | 0.09% | 1,866,600 |
| Oct 2, 2026 | 3,357.00 | 3,364.00 | 3,302.00 | 3,310.00 | 3,310.00 | -1.78% | 2,243,500 |
| Oct 1, 2026 | 3,350.00 | 3,378.00 | 3,342.00 | 3,370.00 | 3,370.00 | 0.27% | 2,261,500 |
| Sep 30, 2026 | 3,340.00 | 3,367.00 | 3,318.00 | 3,361.00 | 3,361.00 | 1.33% | 3,003,600 |
| Sep 29, 2026 | 3,356.00 | 3,378.00 | 3,317.00 | 3,317.00 | 3,317.00 | -1.72% | 2,344,200 |
| Sep 28, 2026 | 3,390.00 | 3,400.00 | 3,373.00 | 3,375.00 | 3,375.00 | 0.18% | 2,234,100 |
| Sep 25, 2026 | 3,372.00 | 3,379.00 | 3,350.00 | 3,369.00 | 3,369.00 | 0.60% | 2,306,300 |
| Sep 24, 2026 | 3,350.00 | 3,369.00 | 3,333.00 | 3,349.00 | 3,349.00 | -0.03% | 3,324,500 |
| Sep 18, 2026 | 3,406.00 | 3,412.00 | 3,350.00 | 3,350.00 | 3,350.00 | -1.56% | 3,405,200 |
| Sep 17, 2026 | 3,359.00 | 3,403.00 | 3,358.00 | 3,403.00 | 3,403.00 | 1.70% | 1,706,100 |
| Sep 16, 2026 | 3,360.00 | 3,366.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.12% | 1,809,900 |
| Sep 15, 2026 | 3,398.00 | 3,401.00 | 3,327.00 | 3,342.00 | 3,342.00 | -0.71% | 2,131,100 |
| Sep 14, 2026 | 3,389.00 | 3,412.00 | 3,353.00 | 3,366.00 | 3,366.00 | 0.15% | 2,768,300 |
| Sep 11, 2026 | 3,302.00 | 3,361.00 | 3,300.00 | 3,361.00 | 3,361.00 | -0.33% | 3,209,500 |
| Sep 10, 2026 | 3,296.00 | 3,372.00 | 3,276.00 | 3,372.00 | 3,372.00 | 1.54% | 3,636,400 |
| Sep 9, 2026 | 3,298.00 | 3,322.00 | 3,283.00 | 3,321.00 | 3,321.00 | 0.58% | 3,419,800 |
| Sep 8, 2026 | 3,328.00 | 3,331.00 | 3,298.00 | 3,302.00 | 3,302.00 | -1.14% | 2,274,500 |
| Sep 7, 2026 | 3,370.00 | 3,383.00 | 3,340.00 | 3,340.00 | 3,340.00 | -1.15% | 2,000,000 |
| Sep 4, 2026 | 3,400.00 | 3,402.00 | 3,363.00 | 3,379.00 | 3,379.00 | -0.68% | 2,691,000 |
| Sep 3, 2026 | 3,410.00 | 3,423.00 | 3,395.00 | 3,402.00 | 3,402.00 | -0.26% | 2,147,000 |
| Sep 2, 2026 | 3,445.00 | 3,448.00 | 3,405.00 | 3,411.00 | 3,411.00 | -1.70% | 2,339,400 |
| Sep 1, 2026 | 3,430.00 | 3,470.00 | 3,428.00 | 3,470.00 | 3,470.00 | 0.70% | 2,157,700 |
| Aug 31, 2026 | 3,425.00 | 3,446.00 | 3,413.00 | 3,446.00 | 3,446.00 | 0.53% | 3,128,600 |
| Aug 28, 2026 | 3,423.00 | 3,452.00 | 3,412.00 | 3,428.00 | 3,428.00 | -0.92% | 2,353,100 |
| Aug 27, 2026 | 3,448.00 | 3,475.00 | 3,436.00 | 3,460.00 | 3,460.00 | -0.03% | 1,607,400 |
| Aug 26, 2026 | 3,460.00 | 3,490.00 | 3,459.00 | 3,461.00 | 3,461.00 | 0.03% | 1,384,200 |
| Aug 25, 2026 | 3,520.00 | 3,528.00 | 3,460.00 | 3,460.00 | 3,460.00 | -0.52% | 1,833,500 |
| Aug 24, 2026 | 3,489.00 | 3,489.00 | 3,443.00 | 3,478.00 | 3,478.00 | 0.20% | 1,445,200 |
| Aug 21, 2026 | 3,439.00 | 3,475.00 | 3,437.00 | 3,471.00 | 3,471.00 | 0.99% | 2,328,700 |
| Aug 20, 2026 | 3,449.00 | 3,449.00 | 3,421.00 | 3,437.00 | 3,437.00 | 1.87% | 2,127,900 |
| Aug 19, 2026 | 3,382.00 | 3,385.00 | 3,346.00 | 3,374.00 | 3,374.00 | -0.24% | 2,121,700 |
| Aug 18, 2026 | 3,387.00 | 3,404.00 | 3,367.00 | 3,382.00 | 3,382.00 | -0.70% | 1,775,100 |
| Aug 17, 2026 | 3,450.00 | 3,456.00 | 3,406.00 | 3,406.00 | 3,406.00 | -1.10% | 1,294,100 |