Sekisui House Reit, Inc. (TYO:3309)
Japan · Delayed Price · Currency is JPY 92,000
-1,100 (-1.18%)
Feb 13, 2026, 3:30 PM JST
Sekisui House Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 93,200.00 | 93,300.00 | 91,700.00 | 92,000.00 | - | -1.18% | 7,661 |
| Feb 12, 2026 | 92,400.00 | 93,100.00 | 92,000.00 | 93,100.00 | 93,100.00 | 0.98% | 10,409 |
| Feb 10, 2026 | 93,000.00 | 93,100.00 | 92,100.00 | 92,200.00 | 92,200.00 | -0.86% | 13,772 |
| Feb 9, 2026 | 92,700.00 | 93,400.00 | 92,500.00 | 93,000.00 | 93,000.00 | 0.65% | 14,270 |
| Feb 6, 2026 | 92,400.00 | 92,700.00 | 92,000.00 | 92,400.00 | 92,400.00 | -0.11% | 7,026 |
| Feb 5, 2026 | 93,000.00 | 93,400.00 | 92,300.00 | 92,500.00 | 92,500.00 | -0.11% | 9,453 |
| Feb 4, 2026 | 92,200.00 | 92,800.00 | 91,500.00 | 92,600.00 | 92,600.00 | 0.65% | 11,272 |
| Feb 3, 2026 | 91,100.00 | 92,300.00 | 91,100.00 | 92,000.00 | 92,000.00 | 0.99% | 11,029 |
| Feb 2, 2026 | 91,300.00 | 91,800.00 | 90,700.00 | 91,100.00 | 91,100.00 | 0.33% | 10,263 |
| Jan 30, 2026 | 91,600.00 | 91,600.00 | 90,600.00 | 90,800.00 | 90,800.00 | -0.77% | 11,251 |
| Jan 29, 2026 | 90,500.00 | 91,500.00 | 89,900.00 | 91,500.00 | 91,500.00 | 0.33% | 19,516 |
| Jan 28, 2026 | 90,800.00 | 91,200.00 | 90,400.00 | 91,200.00 | 91,200.00 | 0.44% | 13,464 |
| Jan 27, 2026 | 91,000.00 | 91,000.00 | 90,200.00 | 90,800.00 | 90,800.00 | -0.11% | 9,534 |
| Jan 26, 2026 | 91,600.00 | 91,700.00 | 90,600.00 | 90,900.00 | 90,900.00 | -0.87% | 9,281 |
| Jan 23, 2026 | 91,600.00 | 91,900.00 | 91,100.00 | 91,700.00 | 91,700.00 | 0.55% | 8,386 |
| Jan 22, 2026 | 91,200.00 | 92,200.00 | 90,600.00 | 91,200.00 | 91,200.00 | 1.22% | 14,143 |
| Jan 21, 2026 | 91,300.00 | 91,400.00 | 90,000.00 | 90,100.00 | 90,100.00 | -1.53% | 16,271 |
| Jan 20, 2026 | 92,200.00 | 92,400.00 | 91,200.00 | 91,500.00 | 91,500.00 | -0.33% | 14,126 |
| Jan 19, 2026 | 92,500.00 | 92,900.00 | 91,500.00 | 91,800.00 | 91,800.00 | -0.65% | 11,758 |
| Jan 16, 2026 | 91,400.00 | 92,400.00 | 91,400.00 | 92,400.00 | 92,400.00 | 1.09% | 12,047 |
| Jan 15, 2026 | 91,100.00 | 91,400.00 | 90,700.00 | 91,400.00 | 91,400.00 | 0.77% | 8,980 |
| Jan 14, 2026 | 90,400.00 | 90,800.00 | 90,200.00 | 90,700.00 | 90,700.00 | 0.33% | 12,604 |
| Jan 13, 2026 | 91,100.00 | 91,300.00 | 90,100.00 | 90,400.00 | 90,400.00 | -0.44% | 12,529 |
| Jan 9, 2026 | 90,900.00 | 91,200.00 | 90,400.00 | 90,800.00 | 90,800.00 | 0.22% | 7,680 |
| Jan 8, 2026 | 90,200.00 | 90,800.00 | 89,700.00 | 90,600.00 | 90,600.00 | 0.55% | 14,493 |
| Jan 7, 2026 | 89,400.00 | 90,600.00 | 89,000.00 | 90,100.00 | 90,100.00 | 0.67% | 17,843 |
| Jan 6, 2026 | 89,900.00 | 90,000.00 | 89,100.00 | 89,500.00 | 89,500.00 | -0.11% | 9,492 |
| Jan 5, 2026 | 90,600.00 | 90,800.00 | 88,900.00 | 89,600.00 | 89,600.00 | -0.44% | 10,350 |
| Dec 30, 2025 | 89,900.00 | 90,400.00 | 89,700.00 | 90,000.00 | 90,000.00 | 0.45% | 13,648 |
| Dec 29, 2025 | 89,000.00 | 89,800.00 | 88,500.00 | 89,600.00 | 89,600.00 | 0.79% | 17,896 |
| Dec 26, 2025 | 89,100.00 | 89,300.00 | 88,300.00 | 88,900.00 | 88,900.00 | 0.23% | 10,994 |
| Dec 25, 2025 | 88,600.00 | 88,800.00 | 87,900.00 | 88,700.00 | 88,700.00 | 0.57% | 5,461 |
| Dec 24, 2025 | 88,100.00 | 88,800.00 | 87,800.00 | 88,200.00 | 88,200.00 | 0.23% | 16,983 |
| Dec 23, 2025 | 87,500.00 | 88,000.00 | 87,100.00 | 88,000.00 | 88,000.00 | 1.03% | 11,171 |
| Dec 22, 2025 | 88,000.00 | 88,100.00 | 86,100.00 | 87,100.00 | 87,100.00 | -1.02% | 16,850 |
| Dec 19, 2025 | 87,000.00 | 88,300.00 | 86,800.00 | 88,000.00 | 88,000.00 | 1.03% | 33,377 |
| Dec 18, 2025 | 86,000.00 | 87,700.00 | 85,800.00 | 87,100.00 | 87,100.00 | 1.87% | 22,324 |
| Dec 17, 2025 | 83,600.00 | 85,900.00 | 83,100.00 | 85,500.00 | 85,500.00 | 3.01% | 22,951 |
| Dec 16, 2025 | 81,900.00 | 83,500.00 | 81,300.00 | 83,000.00 | 83,000.00 | 5.20% | 32,148 |
| Dec 15, 2025 | 79,000.00 | 79,500.00 | 78,900.00 | 78,900.00 | 78,900.00 | -0.13% | 8,917 |
| Dec 12, 2025 | 78,300.00 | 79,200.00 | 78,200.00 | 79,000.00 | 79,000.00 | 0.77% | 20,433 |
| Dec 11, 2025 | 78,900.00 | 79,100.00 | 77,800.00 | 78,400.00 | 78,400.00 | -0.38% | 9,325 |
| Dec 10, 2025 | 78,400.00 | 79,000.00 | 78,100.00 | 78,700.00 | 78,700.00 | 0.51% | 6,765 |
| Dec 9, 2025 | 77,700.00 | 78,500.00 | 77,700.00 | 78,300.00 | 78,300.00 | 0.13% | 6,985 |
| Dec 8, 2025 | 78,300.00 | 78,500.00 | 77,600.00 | 78,200.00 | 78,200.00 | - | 10,023 |
| Dec 5, 2025 | 78,400.00 | 78,700.00 | 78,200.00 | 78,200.00 | 78,200.00 | -0.51% | 7,408 |
| Dec 4, 2025 | 79,300.00 | 79,600.00 | 78,400.00 | 78,600.00 | 78,600.00 | -1.01% | 9,385 |
| Dec 3, 2025 | 79,000.00 | 79,500.00 | 78,600.00 | 79,400.00 | 79,400.00 | 0.38% | 8,357 |
| Dec 2, 2025 | 78,800.00 | 79,300.00 | 78,600.00 | 79,100.00 | 79,100.00 | 0.51% | 8,168 |
| Dec 1, 2025 | 79,700.00 | 79,800.00 | 78,500.00 | 78,700.00 | 78,700.00 | -1.13% | 14,104 |