Sekisui House Reit, Inc. (TYO:3309)
Japan · Delayed Price · Currency is JPY 82,000
-400 (-0.49%)
Oct 24, 2025, 3:30 PM JST
Sekisui House Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 82,500.00 | 82,600.00 | 82,000.00 | 82,000.00 | 82,000.00 | -0.49% | 12,635 |
| Oct 23, 2025 | 81,700.00 | 82,700.00 | 81,400.00 | 82,400.00 | 82,400.00 | 0.61% | 12,110 |
| Oct 22, 2025 | 81,000.00 | 82,100.00 | 80,900.00 | 81,900.00 | 81,900.00 | 1.24% | 10,775 |
| Oct 21, 2025 | 80,200.00 | 81,200.00 | 80,200.00 | 80,900.00 | 80,900.00 | 0.62% | 9,707 |
| Oct 20, 2025 | 80,500.00 | 80,800.00 | 80,200.00 | 80,400.00 | 80,400.00 | - | 9,326 |
| Oct 17, 2025 | 80,200.00 | 80,400.00 | 80,000.00 | 80,400.00 | 80,400.00 | 0.37% | 6,874 |
| Oct 16, 2025 | 79,800.00 | 80,200.00 | 79,700.00 | 80,100.00 | 80,100.00 | 0.63% | 6,343 |
| Oct 15, 2025 | 79,300.00 | 80,000.00 | 79,200.00 | 79,600.00 | 79,600.00 | 0.25% | 9,099 |
| Oct 14, 2025 | 79,100.00 | 79,600.00 | 78,700.00 | 79,400.00 | 79,400.00 | - | 12,597 |
| Oct 10, 2025 | 79,400.00 | 79,700.00 | 79,300.00 | 79,400.00 | 79,400.00 | - | 7,025 |
| Oct 9, 2025 | 79,600.00 | 80,000.00 | 79,200.00 | 79,400.00 | 79,400.00 | -0.13% | 11,289 |
| Oct 8, 2025 | 80,300.00 | 80,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | -0.87% | 9,386 |
| Oct 7, 2025 | 80,000.00 | 80,200.00 | 79,600.00 | 80,200.00 | 80,200.00 | 0.25% | 7,589 |
| Oct 6, 2025 | 79,500.00 | 80,100.00 | 79,300.00 | 80,000.00 | 80,000.00 | 1.52% | 12,239 |
| Oct 3, 2025 | 78,600.00 | 79,000.00 | 78,500.00 | 78,800.00 | 78,800.00 | 0.13% | 10,602 |
| Oct 2, 2025 | 79,500.00 | 79,600.00 | 78,600.00 | 78,700.00 | 78,700.00 | -0.63% | 12,041 |
| Oct 1, 2025 | 79,800.00 | 79,900.00 | 78,600.00 | 79,200.00 | 79,200.00 | -0.50% | 10,679 |
| Sep 30, 2025 | 79,500.00 | 79,900.00 | 79,300.00 | 79,600.00 | 79,600.00 | 0.51% | 7,356 |
| Sep 29, 2025 | 80,400.00 | 80,500.00 | 79,200.00 | 79,200.00 | 79,200.00 | -1.25% | 13,285 |
| Sep 26, 2025 | 80,200.00 | 80,600.00 | 80,000.00 | 80,200.00 | 80,200.00 | 0.50% | 12,059 |
| Sep 25, 2025 | 80,200.00 | 80,300.00 | 79,400.00 | 79,800.00 | 79,800.00 | -0.50% | 11,843 |
| Sep 24, 2025 | 80,000.00 | 80,200.00 | 79,700.00 | 80,200.00 | 80,200.00 | 0.50% | 7,401 |
| Sep 22, 2025 | 80,600.00 | 80,700.00 | 79,800.00 | 79,800.00 | 79,800.00 | -0.99% | 10,221 |
| Sep 19, 2025 | 80,700.00 | 81,000.00 | 80,100.00 | 80,600.00 | 80,600.00 | -0.12% | 28,286 |
| Sep 18, 2025 | 81,200.00 | 81,300.00 | 80,700.00 | 80,700.00 | 80,700.00 | -0.37% | 7,173 |
| Sep 17, 2025 | 81,500.00 | 81,700.00 | 80,600.00 | 81,000.00 | 81,000.00 | -0.74% | 12,414 |
| Sep 16, 2025 | 81,000.00 | 81,600.00 | 80,600.00 | 81,600.00 | 81,600.00 | 0.74% | 13,751 |
| Sep 12, 2025 | 80,200.00 | 81,000.00 | 80,000.00 | 81,000.00 | 81,000.00 | 1.25% | 16,093 |
| Sep 11, 2025 | 79,800.00 | 80,200.00 | 79,500.00 | 80,000.00 | 80,000.00 | 0.25% | 16,093 |
| Sep 10, 2025 | 79,300.00 | 79,800.00 | 79,200.00 | 79,800.00 | 79,800.00 | 0.38% | 6,849 |
| Sep 9, 2025 | 79,000.00 | 79,500.00 | 78,800.00 | 79,500.00 | 79,500.00 | 0.51% | 9,710 |
| Sep 8, 2025 | 78,800.00 | 79,500.00 | 78,800.00 | 79,100.00 | 79,100.00 | 0.38% | 6,516 |
| Sep 5, 2025 | 79,000.00 | 79,100.00 | 78,300.00 | 78,800.00 | 78,800.00 | -0.76% | 12,183 |
| Sep 4, 2025 | 80,100.00 | 80,100.00 | 78,900.00 | 79,400.00 | 79,400.00 | -0.75% | 11,730 |
| Sep 3, 2025 | 80,800.00 | 81,000.00 | 79,700.00 | 80,000.00 | 80,000.00 | -0.99% | 10,134 |
| Sep 2, 2025 | 80,600.00 | 80,900.00 | 80,400.00 | 80,800.00 | 80,800.00 | -0.12% | 7,747 |
| Sep 1, 2025 | 80,900.00 | 81,200.00 | 80,600.00 | 80,900.00 | 80,900.00 | 0.12% | 7,802 |
| Aug 29, 2025 | 81,100.00 | 81,200.00 | 80,400.00 | 80,800.00 | 80,800.00 | -0.37% | 10,833 |
| Aug 28, 2025 | 81,600.00 | 81,700.00 | 80,700.00 | 81,100.00 | 81,100.00 | -0.61% | 9,705 |
| Aug 27, 2025 | 80,800.00 | 81,600.00 | 80,600.00 | 81,600.00 | 81,600.00 | 1.24% | 9,988 |
| Aug 26, 2025 | 81,000.00 | 81,400.00 | 80,500.00 | 80,600.00 | 80,600.00 | -0.74% | 11,145 |
| Aug 25, 2025 | 81,300.00 | 81,400.00 | 80,700.00 | 81,200.00 | 81,200.00 | - | 7,941 |
| Aug 22, 2025 | 81,100.00 | 81,300.00 | 80,800.00 | 81,200.00 | 81,200.00 | - | 8,774 |
| Aug 21, 2025 | 81,900.00 | 81,900.00 | 81,100.00 | 81,200.00 | 81,200.00 | -0.61% | 6,836 |
| Aug 20, 2025 | 81,400.00 | 81,900.00 | 81,300.00 | 81,700.00 | 81,700.00 | 0.37% | 8,650 |
| Aug 19, 2025 | 80,300.00 | 81,400.00 | 80,300.00 | 81,400.00 | 81,400.00 | 1.50% | 6,901 |
| Aug 18, 2025 | 80,300.00 | 80,600.00 | 80,000.00 | 80,200.00 | 80,200.00 | -0.12% | 8,156 |
| Aug 15, 2025 | 80,200.00 | 80,500.00 | 79,900.00 | 80,300.00 | 80,300.00 | 0.12% | 5,819 |
| Aug 14, 2025 | 79,700.00 | 80,600.00 | 79,500.00 | 80,200.00 | 80,200.00 | 0.50% | 9,702 |
| Aug 13, 2025 | 80,100.00 | 80,200.00 | 79,400.00 | 79,800.00 | 79,800.00 | -0.62% | 13,767 |