Sekisui House Reit, Inc. (TYO:3309)
Japan · Delayed Price · Currency is JPY 75,800
-2,200 (-2.82%)
Jul 31, 2026, 3:30 PM JST
Sekisui House Reit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 77,600.00 | 77,700.00 | 75,800.00 | 75,800.00 | 75,800.00 | -2.82% | 15,897 |
| Jul 30, 2026 | 77,800.00 | 78,100.00 | 76,600.00 | 78,000.00 | 78,000.00 | - | 14,059 |
| Jul 29, 2026 | 77,400.00 | 78,200.00 | 77,300.00 | 78,000.00 | 78,000.00 | 1.69% | 15,347 |
| Jul 28, 2026 | 77,100.00 | 77,500.00 | 76,200.00 | 76,700.00 | 76,700.00 | -0.39% | 10,418 |
| Jul 27, 2026 | 76,900.00 | 77,000.00 | 76,500.00 | 77,000.00 | 77,000.00 | 0.65% | 12,239 |
| Jul 24, 2026 | 76,400.00 | 76,800.00 | 76,100.00 | 76,500.00 | 76,500.00 | 0.26% | 8,775 |
| Jul 23, 2026 | 77,100.00 | 77,600.00 | 76,100.00 | 76,300.00 | 76,300.00 | -1.93% | 19,810 |
| Jul 22, 2026 | 78,100.00 | 78,200.00 | 77,500.00 | 77,800.00 | 77,800.00 | -0.51% | 12,479 |
| Jul 21, 2026 | 78,000.00 | 78,400.00 | 77,600.00 | 78,200.00 | 78,200.00 | 1.56% | 14,483 |
| Jul 17, 2026 | 78,000.00 | 78,200.00 | 77,000.00 | 77,000.00 | 77,000.00 | 0.13% | 16,040 |
| Jul 16, 2026 | 77,300.00 | 77,800.00 | 76,700.00 | 76,900.00 | 76,900.00 | -0.39% | 11,733 |
| Jul 15, 2026 | 77,200.00 | 77,700.00 | 77,000.00 | 77,200.00 | 77,200.00 | 0.65% | 10,348 |
| Jul 14, 2026 | 76,600.00 | 77,100.00 | 76,500.00 | 76,700.00 | 76,700.00 | 0.13% | 7,972 |
| Jul 13, 2026 | 76,500.00 | 76,900.00 | 76,400.00 | 76,600.00 | 76,600.00 | 0.26% | 9,636 |
| Jul 10, 2026 | 76,600.00 | 76,800.00 | 76,100.00 | 76,400.00 | 76,400.00 | -0.65% | 7,487 |
| Jul 9, 2026 | 77,000.00 | 77,300.00 | 76,500.00 | 76,900.00 | 76,900.00 | -0.13% | 7,480 |
| Jul 8, 2026 | 77,200.00 | 77,500.00 | 76,800.00 | 77,000.00 | 77,000.00 | -0.26% | 6,445 |
| Jul 7, 2026 | 77,200.00 | 77,800.00 | 76,900.00 | 77,200.00 | 77,200.00 | 0.26% | 9,982 |
| Jul 6, 2026 | 76,900.00 | 77,900.00 | 76,700.00 | 77,000.00 | 77,000.00 | 0.52% | 12,370 |
| Jul 3, 2026 | 76,400.00 | 77,700.00 | 76,300.00 | 76,600.00 | 76,600.00 | 0.66% | 17,685 |
| Jul 2, 2026 | 76,700.00 | 76,700.00 | 75,900.00 | 76,100.00 | 76,100.00 | 0.53% | 14,360 |
| Jul 1, 2026 | 76,800.00 | 76,900.00 | 75,700.00 | 75,700.00 | 75,700.00 | -1.17% | 12,569 |
| Jun 30, 2026 | 77,000.00 | 77,600.00 | 76,600.00 | 76,600.00 | 76,600.00 | -0.52% | 12,906 |
| Jun 29, 2026 | 77,800.00 | 78,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | -0.90% | 21,050 |
| Jun 26, 2026 | 76,800.00 | 77,900.00 | 76,500.00 | 77,700.00 | 77,700.00 | 1.17% | 19,459 |
| Jun 25, 2026 | 77,000.00 | 77,300.00 | 76,400.00 | 76,800.00 | 76,800.00 | 0.13% | 18,163 |
| Jun 24, 2026 | 76,200.00 | 76,700.00 | 76,000.00 | 76,700.00 | 76,700.00 | 0.66% | 14,768 |
| Jun 23, 2026 | 76,000.00 | 76,200.00 | 75,600.00 | 76,200.00 | 76,200.00 | 1.20% | 23,078 |
| Jun 22, 2026 | 76,100.00 | 76,200.00 | 75,100.00 | 75,300.00 | 75,300.00 | -1.18% | 12,627 |
| Jun 19, 2026 | 75,300.00 | 76,200.00 | 75,300.00 | 76,200.00 | 76,200.00 | 0.66% | 19,784 |
| Jun 18, 2026 | 76,200.00 | 76,400.00 | 75,300.00 | 75,700.00 | 75,700.00 | -0.66% | 18,331 |
| Jun 17, 2026 | 77,300.00 | 77,400.00 | 75,700.00 | 76,200.00 | 76,200.00 | -1.42% | 21,701 |
| Jun 16, 2026 | 77,000.00 | 78,100.00 | 75,500.00 | 77,300.00 | 77,300.00 | -3.01% | 27,379 |
| Jun 15, 2026 | 80,000.00 | 80,100.00 | 79,200.00 | 79,700.00 | 79,700.00 | 0.13% | 12,265 |
| Jun 12, 2026 | 79,000.00 | 80,100.00 | 79,000.00 | 79,600.00 | 79,600.00 | 0.51% | 19,398 |
| Jun 11, 2026 | 79,400.00 | 79,900.00 | 79,000.00 | 79,200.00 | 79,200.00 | -0.25% | 7,914 |
| Jun 10, 2026 | 78,700.00 | 79,400.00 | 78,200.00 | 79,400.00 | 79,400.00 | 1.28% | 7,411 |
| Jun 9, 2026 | 78,900.00 | 78,900.00 | 77,800.00 | 78,400.00 | 78,400.00 | -0.63% | 10,434 |
| Jun 8, 2026 | 77,900.00 | 78,900.00 | 77,600.00 | 78,900.00 | 78,900.00 | 0.77% | 11,048 |
| Jun 5, 2026 | 78,500.00 | 78,900.00 | 77,900.00 | 78,300.00 | 78,300.00 | -0.13% | 9,611 |
| Jun 4, 2026 | 79,000.00 | 79,000.00 | 78,200.00 | 78,400.00 | 78,400.00 | -0.88% | 10,350 |
| Jun 3, 2026 | 78,800.00 | 79,300.00 | 78,300.00 | 79,100.00 | 79,100.00 | 0.51% | 17,648 |
| Jun 2, 2026 | 79,300.00 | 79,700.00 | 78,000.00 | 78,700.00 | 78,700.00 | -1.50% | 17,974 |
| Jun 1, 2026 | 82,000.00 | 82,000.00 | 79,800.00 | 79,900.00 | 79,900.00 | -2.56% | 13,823 |
| May 29, 2026 | 81,800.00 | 82,500.00 | 81,200.00 | 82,000.00 | 82,000.00 | 0.49% | 12,733 |
| May 28, 2026 | 81,400.00 | 81,800.00 | 81,000.00 | 81,600.00 | 81,600.00 | -0.37% | 18,534 |
| May 27, 2026 | 82,100.00 | 82,200.00 | 81,400.00 | 81,900.00 | 81,900.00 | 0.49% | 13,243 |
| May 26, 2026 | 81,500.00 | 81,900.00 | 80,900.00 | 81,500.00 | 81,500.00 | -0.24% | 12,613 |
| May 25, 2026 | 81,900.00 | 82,300.00 | 81,600.00 | 81,700.00 | 81,700.00 | -0.37% | 10,418 |
| May 22, 2026 | 83,000.00 | 83,100.00 | 82,000.00 | 82,000.00 | 82,000.00 | -1.32% | 8,719 |