Sekisui House Reit, Inc. (TYO:3309)
Japan · Delayed Price · Currency is JPY 79,200
-100 (-0.13%)
Nov 21, 2025, 3:30 PM JST
Sekisui House Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 79,300.00 | 79,700.00 | 79,000.00 | 79,200.00 | 79,200.00 | - | 14,939 |
| Nov 20, 2025 | 79,900.00 | 80,000.00 | 79,200.00 | 79,200.00 | 79,200.00 | -0.50% | 9,321 |
| Nov 19, 2025 | 79,800.00 | 79,900.00 | 79,200.00 | 79,600.00 | 79,600.00 | -0.13% | 8,227 |
| Nov 18, 2025 | 81,200.00 | 81,300.00 | 79,700.00 | 79,700.00 | 79,700.00 | -1.85% | 8,028 |
| Nov 17, 2025 | 81,000.00 | 81,200.00 | 80,400.00 | 81,200.00 | 81,200.00 | 0.50% | 8,788 |
| Nov 14, 2025 | 80,800.00 | 81,100.00 | 80,600.00 | 80,800.00 | 80,800.00 | 0.12% | 5,018 |
| Nov 13, 2025 | 81,100.00 | 81,200.00 | 80,200.00 | 80,700.00 | 80,700.00 | -0.12% | 6,159 |
| Nov 12, 2025 | 81,000.00 | 81,400.00 | 80,700.00 | 80,800.00 | 80,800.00 | - | 8,676 |
| Nov 11, 2025 | 80,600.00 | 80,800.00 | 80,200.00 | 80,800.00 | 80,800.00 | 0.37% | 7,604 |
| Nov 10, 2025 | 81,100.00 | 81,300.00 | 80,400.00 | 80,500.00 | 80,500.00 | -0.37% | 13,569 |
| Nov 7, 2025 | 80,900.00 | 81,300.00 | 80,500.00 | 80,800.00 | 80,800.00 | - | 11,977 |
| Nov 6, 2025 | 81,000.00 | 81,000.00 | 80,300.00 | 80,800.00 | 80,800.00 | -0.25% | 8,493 |
| Nov 5, 2025 | 79,900.00 | 81,000.00 | 79,700.00 | 81,000.00 | 81,000.00 | 1.25% | 16,975 |
| Nov 4, 2025 | 79,400.00 | 80,400.00 | 79,000.00 | 80,000.00 | 80,000.00 | 0.88% | 12,346 |
| Oct 31, 2025 | 79,100.00 | 80,000.00 | 78,800.00 | 79,300.00 | 79,300.00 | -0.13% | 18,422 |
| Oct 30, 2025 | 78,900.00 | 79,700.00 | 78,300.00 | 79,400.00 | 79,400.00 | -2.46% | 31,136 |
| Oct 29, 2025 | 81,800.00 | 82,100.00 | 81,200.00 | 81,400.00 | 79,184.00 | -0.49% | 30,821 |
| Oct 28, 2025 | 82,800.00 | 82,800.00 | 81,700.00 | 81,800.00 | 79,573.11 | -0.97% | 15,655 |
| Oct 27, 2025 | 82,400.00 | 82,900.00 | 82,100.00 | 82,600.00 | 80,351.33 | 0.73% | 10,881 |
| Oct 24, 2025 | 82,500.00 | 82,600.00 | 82,000.00 | 82,000.00 | 79,767.67 | -0.49% | 12,635 |
| Oct 23, 2025 | 81,700.00 | 82,700.00 | 81,400.00 | 82,400.00 | 80,156.78 | 0.61% | 12,110 |
| Oct 22, 2025 | 81,000.00 | 82,100.00 | 80,900.00 | 81,900.00 | 79,670.39 | 1.24% | 10,775 |
| Oct 21, 2025 | 80,200.00 | 81,200.00 | 80,200.00 | 80,900.00 | 78,697.61 | 0.62% | 9,707 |
| Oct 20, 2025 | 80,500.00 | 80,800.00 | 80,200.00 | 80,400.00 | 78,211.22 | - | 9,326 |
| Oct 17, 2025 | 80,200.00 | 80,400.00 | 80,000.00 | 80,400.00 | 78,211.22 | 0.37% | 6,874 |
| Oct 16, 2025 | 79,800.00 | 80,200.00 | 79,700.00 | 80,100.00 | 77,919.39 | 0.63% | 6,343 |
| Oct 15, 2025 | 79,300.00 | 80,000.00 | 79,200.00 | 79,600.00 | 77,433.00 | 0.25% | 9,099 |
| Oct 14, 2025 | 79,100.00 | 79,600.00 | 78,700.00 | 79,400.00 | 77,238.45 | - | 12,597 |
| Oct 10, 2025 | 79,400.00 | 79,700.00 | 79,300.00 | 79,400.00 | 77,238.45 | - | 7,025 |
| Oct 9, 2025 | 79,600.00 | 80,000.00 | 79,200.00 | 79,400.00 | 77,238.45 | -0.13% | 11,289 |
| Oct 8, 2025 | 80,300.00 | 80,500.00 | 79,500.00 | 79,500.00 | 77,335.72 | -0.87% | 9,386 |
| Oct 7, 2025 | 80,000.00 | 80,200.00 | 79,600.00 | 80,200.00 | 78,016.67 | 0.25% | 7,589 |
| Oct 6, 2025 | 79,500.00 | 80,100.00 | 79,300.00 | 80,000.00 | 77,822.11 | 1.52% | 12,239 |
| Oct 3, 2025 | 78,600.00 | 79,000.00 | 78,500.00 | 78,800.00 | 76,654.78 | 0.13% | 10,602 |
| Oct 2, 2025 | 79,500.00 | 79,600.00 | 78,600.00 | 78,700.00 | 76,557.50 | -0.63% | 12,041 |
| Oct 1, 2025 | 79,800.00 | 79,900.00 | 78,600.00 | 79,200.00 | 77,043.89 | -0.50% | 10,679 |
| Sep 30, 2025 | 79,500.00 | 79,900.00 | 79,300.00 | 79,600.00 | 77,433.00 | 0.51% | 7,356 |
| Sep 29, 2025 | 80,400.00 | 80,500.00 | 79,200.00 | 79,200.00 | 77,043.89 | -1.25% | 13,285 |
| Sep 26, 2025 | 80,200.00 | 80,600.00 | 80,000.00 | 80,200.00 | 78,016.67 | 0.50% | 12,059 |
| Sep 25, 2025 | 80,200.00 | 80,300.00 | 79,400.00 | 79,800.00 | 77,627.56 | -0.50% | 11,843 |
| Sep 24, 2025 | 80,000.00 | 80,200.00 | 79,700.00 | 80,200.00 | 78,016.67 | 0.50% | 7,401 |
| Sep 22, 2025 | 80,600.00 | 80,700.00 | 79,800.00 | 79,800.00 | 77,627.56 | -0.99% | 10,221 |
| Sep 19, 2025 | 80,700.00 | 81,000.00 | 80,100.00 | 80,600.00 | 78,405.78 | -0.12% | 28,286 |
| Sep 18, 2025 | 81,200.00 | 81,300.00 | 80,700.00 | 80,700.00 | 78,503.06 | -0.37% | 7,173 |
| Sep 17, 2025 | 81,500.00 | 81,700.00 | 80,600.00 | 81,000.00 | 78,794.89 | -0.74% | 12,414 |
| Sep 16, 2025 | 81,000.00 | 81,600.00 | 80,600.00 | 81,600.00 | 79,378.56 | 0.74% | 13,751 |
| Sep 12, 2025 | 80,200.00 | 81,000.00 | 80,000.00 | 81,000.00 | 78,794.89 | 1.25% | 16,093 |
| Sep 11, 2025 | 79,800.00 | 80,200.00 | 79,500.00 | 80,000.00 | 77,822.11 | 0.25% | 6,824 |
| Sep 10, 2025 | 79,300.00 | 79,800.00 | 79,200.00 | 79,800.00 | 77,627.56 | 0.38% | 6,849 |
| Sep 9, 2025 | 79,000.00 | 79,500.00 | 78,800.00 | 79,500.00 | 77,335.72 | 0.51% | 9,710 |