Skip to main content
logo
Sekisui House, Ltd. (TYO:1928)
Japan flag Japan · Delayed Price · Currency is JPY
3,508.00
+36.00 (1.04%)
Jul 14, 2026, 3:30 PM JST

Sekisui House Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20263,475.003,518.003,470.003,517.00-1.30%1,305,600
Jul 13, 20263,480.003,489.003,452.003,472.003,472.000.49%2,207,400
Jul 10, 20263,471.003,475.003,446.003,455.003,455.00-0.58%2,845,400
Jul 9, 20263,435.003,487.003,432.003,475.003,475.00-0.86%2,548,800
Jul 8, 20263,535.003,535.003,505.003,505.003,505.00-0.43%2,456,800
Jul 7, 20263,540.003,540.003,502.003,520.003,520.00-0.14%3,089,000
Jul 6, 20263,465.003,529.003,453.003,525.003,525.002.32%2,412,800
Jul 3, 20263,450.003,479.003,440.003,445.003,445.000.67%2,639,300
Jul 2, 20263,390.003,422.003,374.003,422.003,422.001.75%2,666,900
Jul 1, 20263,384.003,387.003,343.003,363.003,363.00-0.56%2,824,900
Jun 30, 20263,389.003,405.003,364.003,382.003,382.000.03%3,306,000
Jun 29, 20263,349.003,389.003,345.003,381.003,381.001.23%4,083,800
Jun 26, 20263,300.003,344.003,291.003,340.003,340.001.83%2,521,600
Jun 25, 20263,283.003,294.003,257.003,280.003,280.002.28%2,342,700
Jun 24, 20263,244.003,247.003,206.003,207.003,207.00-0.80%2,370,600
Jun 23, 20263,221.003,238.003,202.003,233.003,233.00-0.06%2,361,300
Jun 22, 20263,246.003,251.003,216.003,235.003,235.00-1.10%2,522,000
Jun 19, 20263,262.003,292.003,255.003,271.003,271.00-0.15%3,346,500
Jun 18, 20263,275.003,292.003,246.003,276.003,276.00-3,119,000
Jun 17, 20263,319.003,330.003,276.003,276.003,276.00-0.61%1,857,600
Jun 16, 20263,300.003,306.003,265.003,296.003,296.00-1.17%2,212,300
Jun 15, 20263,314.003,373.003,306.003,335.003,335.001.40%2,300,700
Jun 12, 20263,258.003,315.003,250.003,289.003,289.000.98%3,421,600
Jun 11, 20263,270.003,307.003,242.003,257.003,257.00-1.87%3,224,600
Jun 10, 20263,271.003,333.003,253.003,319.003,319.002.91%3,790,900
Jun 9, 20263,264.003,280.003,217.003,225.003,225.00-0.89%3,992,500
Jun 8, 20263,233.003,286.003,210.003,254.003,254.001.59%3,575,900
Jun 5, 20263,320.003,320.003,203.003,203.003,203.00-2.76%3,710,600
Jun 4, 20263,235.003,326.003,209.003,294.003,294.000.40%6,776,000
Jun 3, 20263,259.003,302.003,239.003,281.003,281.001.36%2,419,400
Jun 2, 20263,259.003,260.003,181.003,237.003,237.00-1.31%2,996,400
Jun 1, 20263,356.003,360.003,269.003,280.003,280.00-2.18%2,956,400
May 29, 20263,373.003,391.003,340.003,353.003,353.00-0.27%4,731,100
May 28, 20263,350.003,378.003,345.003,362.003,362.000.72%2,921,000
May 27, 20263,328.003,356.003,321.003,338.003,338.00-0.21%1,802,700
May 26, 20263,334.003,374.003,322.003,345.003,345.000.03%1,811,700
May 25, 20263,360.003,382.003,333.003,344.003,344.000.24%2,197,500
May 22, 20263,347.003,351.003,290.003,336.003,336.000.30%2,793,400
May 21, 20263,380.003,399.003,326.003,326.003,326.00-0.36%3,153,800
May 20, 20263,372.003,391.003,323.003,338.003,338.00-1.88%2,738,700
May 19, 20263,355.003,402.003,355.003,402.003,402.001.89%1,862,500
May 18, 20263,370.003,380.003,325.003,339.003,339.00-1.68%2,283,600
May 15, 20263,416.003,437.003,393.003,396.003,396.00-0.79%3,118,700
May 14, 20263,480.003,484.003,390.003,423.003,423.00-2.20%2,856,300
May 13, 20263,474.003,500.003,465.003,500.003,500.001.19%2,294,300
May 12, 20263,418.003,472.003,408.003,459.003,459.000.85%2,004,100
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