Sekisui House Reit, Inc. (TYO:3309)
Japan · Delayed Price · Currency is JPY 78,600
-1,300 (-1.63%)
Jun 2, 2026, 10:15 AM JST
Sekisui House Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 83,600.00 | 83,700.00 | 82,700.00 | 83,100.00 | 83,100.00 | 0.12% | 11,282 |
| May 20, 2026 | 84,200.00 | 84,200.00 | 82,800.00 | 83,000.00 | 83,000.00 | -1.43% | 18,425 |
| May 19, 2026 | 83,700.00 | 84,200.00 | 83,400.00 | 84,200.00 | 84,200.00 | 0.72% | 9,800 |
| May 18, 2026 | 84,700.00 | 84,700.00 | 83,000.00 | 83,600.00 | 83,600.00 | -1.07% | 14,011 |
| May 15, 2026 | 84,000.00 | 84,500.00 | 83,800.00 | 84,500.00 | 84,500.00 | 0.72% | 13,142 |
| May 14, 2026 | 84,400.00 | 84,400.00 | 83,400.00 | 83,900.00 | 83,900.00 | -0.59% | 12,841 |
| May 13, 2026 | 84,000.00 | 84,500.00 | 83,700.00 | 84,400.00 | 84,400.00 | 0.24% | 10,952 |
| May 12, 2026 | 84,600.00 | 84,600.00 | 83,900.00 | 84,200.00 | 84,200.00 | -0.24% | 8,443 |
| May 11, 2026 | 84,800.00 | 85,000.00 | 84,100.00 | 84,400.00 | 84,400.00 | 0.12% | 17,713 |
| May 8, 2026 | 84,100.00 | 84,500.00 | 83,800.00 | 84,300.00 | 84,300.00 | 0.60% | 16,880 |
| May 7, 2026 | 84,700.00 | 85,100.00 | 83,500.00 | 83,800.00 | 83,800.00 | -1.06% | 33,854 |
| May 1, 2026 | 84,800.00 | 85,100.00 | 84,300.00 | 84,700.00 | 84,700.00 | -0.35% | 14,567 |
| Apr 30, 2026 | 85,400.00 | 85,600.00 | 84,600.00 | 85,000.00 | 85,000.00 | -0.58% | 21,177 |
| Apr 28, 2026 | 86,800.00 | 87,100.00 | 85,400.00 | 85,500.00 | 85,500.00 | -1.74% | 44,926 |
| Apr 27, 2026 | 90,300.00 | 91,100.00 | 90,100.00 | 90,400.00 | 87,016.00 | 0.11% | 51,195 |
| Apr 24, 2026 | 90,400.00 | 90,800.00 | 90,300.00 | 90,300.00 | 86,919.74 | -0.11% | 12,141 |
| Apr 23, 2026 | 90,700.00 | 90,700.00 | 90,100.00 | 90,400.00 | 87,016.00 | 0.11% | 11,247 |
| Apr 22, 2026 | 91,100.00 | 91,100.00 | 90,300.00 | 90,300.00 | 86,919.74 | -0.55% | 12,071 |
| Apr 21, 2026 | 91,400.00 | 91,400.00 | 90,800.00 | 90,800.00 | 87,401.03 | -0.22% | 8,661 |
| Apr 20, 2026 | 91,200.00 | 91,500.00 | 91,000.00 | 91,000.00 | 87,593.54 | - | 8,038 |
| Apr 17, 2026 | 91,200.00 | 91,200.00 | 90,600.00 | 91,000.00 | 87,593.54 | - | 14,860 |
| Apr 16, 2026 | 91,200.00 | 91,400.00 | 90,400.00 | 91,000.00 | 87,593.54 | - | 13,675 |
| Apr 15, 2026 | 91,500.00 | 91,600.00 | 90,900.00 | 91,000.00 | 87,593.54 | -0.22% | 11,183 |
| Apr 14, 2026 | 92,000.00 | 92,000.00 | 90,900.00 | 91,200.00 | 87,786.05 | -0.22% | 10,943 |
| Apr 13, 2026 | 92,000.00 | 92,100.00 | 90,600.00 | 91,400.00 | 87,978.57 | -0.33% | 14,166 |
| Apr 10, 2026 | 92,100.00 | 92,100.00 | 91,300.00 | 91,700.00 | 88,267.34 | - | 10,773 |
| Apr 9, 2026 | 92,700.00 | 93,000.00 | 91,500.00 | 91,700.00 | 88,267.34 | -1.50% | 9,585 |
| Apr 8, 2026 | 92,600.00 | 93,100.00 | 91,700.00 | 93,100.00 | 89,614.93 | 1.53% | 14,246 |
| Apr 7, 2026 | 92,500.00 | 92,900.00 | 91,500.00 | 91,700.00 | 88,267.34 | -0.33% | 8,999 |
| Apr 6, 2026 | 91,700.00 | 92,500.00 | 91,600.00 | 92,000.00 | 88,556.11 | 0.55% | 7,354 |
| Apr 3, 2026 | 91,100.00 | 91,800.00 | 90,900.00 | 91,500.00 | 88,074.82 | 0.55% | 7,073 |
| Apr 2, 2026 | 92,300.00 | 92,800.00 | 90,700.00 | 91,000.00 | 87,593.54 | -0.44% | 12,703 |
| Apr 1, 2026 | 90,600.00 | 91,700.00 | 90,500.00 | 91,400.00 | 87,978.57 | 2.01% | 15,210 |
| Mar 31, 2026 | 90,100.00 | 90,500.00 | 89,500.00 | 89,600.00 | 86,245.95 | -0.22% | 15,087 |
| Mar 30, 2026 | 90,200.00 | 90,900.00 | 89,400.00 | 89,800.00 | 86,438.46 | -1.64% | 16,879 |
| Mar 27, 2026 | 90,800.00 | 91,300.00 | 90,400.00 | 91,300.00 | 87,882.31 | 0.44% | 10,075 |
| Mar 26, 2026 | 91,300.00 | 91,300.00 | 90,200.00 | 90,900.00 | 87,497.28 | -0.22% | 8,407 |
| Mar 25, 2026 | 91,200.00 | 91,500.00 | 90,600.00 | 91,100.00 | 87,689.80 | 1.00% | 6,010 |
| Mar 24, 2026 | 90,600.00 | 91,000.00 | 90,200.00 | 90,200.00 | 86,823.49 | 0.56% | 13,312 |
| Mar 23, 2026 | 90,000.00 | 90,400.00 | 89,000.00 | 89,700.00 | 86,342.20 | -1.86% | 13,119 |
| Mar 19, 2026 | 92,100.00 | 92,300.00 | 91,000.00 | 91,400.00 | 87,978.57 | -1.30% | 17,938 |
| Mar 18, 2026 | 92,200.00 | 92,800.00 | 91,800.00 | 92,600.00 | 89,133.65 | 0.43% | 12,476 |
| Mar 17, 2026 | 91,900.00 | 92,400.00 | 91,600.00 | 92,200.00 | 88,748.62 | 0.55% | 8,495 |