Sekisui House Reit, Inc. (TYO:3309)
Japan · Delayed Price · Currency is JPY 71,200
-800 (-1.11%)
Sep 11, 2026, 3:30 PM JST
Sekisui House Reit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 72,300.00 | 72,300.00 | 71,100.00 | 71,200.00 | 71,200.00 | -1.11% | 26,332 |
| Sep 10, 2026 | 71,900.00 | 72,300.00 | 71,800.00 | 72,000.00 | 72,000.00 | -0.14% | 7,647 |
| Sep 9, 2026 | 71,700.00 | 72,300.00 | 71,500.00 | 72,100.00 | 72,100.00 | 0.56% | 12,731 |
| Sep 8, 2026 | 71,800.00 | 72,300.00 | 71,400.00 | 71,700.00 | 71,700.00 | -0.55% | 17,411 |
| Sep 7, 2026 | 72,600.00 | 72,700.00 | 72,000.00 | 72,100.00 | 72,100.00 | -0.69% | 13,293 |
| Sep 4, 2026 | 72,800.00 | 73,100.00 | 72,600.00 | 72,600.00 | 72,600.00 | -0.41% | 11,334 |
| Sep 3, 2026 | 73,600.00 | 73,600.00 | 72,900.00 | 72,900.00 | 72,900.00 | -0.41% | 12,524 |
| Sep 2, 2026 | 73,500.00 | 73,700.00 | 73,000.00 | 73,200.00 | 73,200.00 | -0.68% | 14,678 |
| Sep 1, 2026 | 73,200.00 | 73,700.00 | 73,200.00 | 73,700.00 | 73,700.00 | 0.68% | 11,502 |
| Aug 31, 2026 | 73,900.00 | 73,900.00 | 73,200.00 | 73,200.00 | 73,200.00 | -0.81% | 17,118 |
| Aug 28, 2026 | 74,300.00 | 74,400.00 | 73,700.00 | 73,800.00 | 73,800.00 | -0.81% | 14,065 |
| Aug 27, 2026 | 74,500.00 | 74,800.00 | 74,200.00 | 74,400.00 | 74,400.00 | -0.40% | 18,034 |
| Aug 26, 2026 | 74,400.00 | 74,900.00 | 74,200.00 | 74,700.00 | 74,700.00 | 0.81% | 11,277 |
| Aug 25, 2026 | 74,100.00 | 74,400.00 | 74,000.00 | 74,100.00 | 74,100.00 | 0.41% | 8,161 |
| Aug 24, 2026 | 73,600.00 | 73,900.00 | 73,400.00 | 73,800.00 | 73,800.00 | 0.54% | 7,804 |
| Aug 21, 2026 | 73,500.00 | 73,700.00 | 73,200.00 | 73,400.00 | 73,400.00 | -0.27% | 10,221 |
| Aug 20, 2026 | 73,800.00 | 74,100.00 | 73,300.00 | 73,600.00 | 73,600.00 | 0.14% | 15,535 |
| Aug 19, 2026 | 73,900.00 | 74,000.00 | 73,300.00 | 73,500.00 | 73,500.00 | -0.41% | 11,000 |
| Aug 18, 2026 | 74,500.00 | 74,500.00 | 73,400.00 | 73,800.00 | 73,800.00 | -0.54% | 10,815 |
| Aug 17, 2026 | 74,300.00 | 74,700.00 | 74,000.00 | 74,200.00 | 74,200.00 | 0.54% | 9,166 |
| Aug 14, 2026 | 73,900.00 | 74,200.00 | 73,700.00 | 73,800.00 | 73,800.00 | - | 11,438 |
| Aug 13, 2026 | 74,300.00 | 74,700.00 | 73,800.00 | 73,800.00 | 73,800.00 | -0.81% | 12,645 |
| Aug 12, 2026 | 74,300.00 | 74,400.00 | 73,800.00 | 74,400.00 | 74,400.00 | 0.81% | 7,336 |
| Aug 10, 2026 | 74,300.00 | 74,300.00 | 73,600.00 | 73,800.00 | 73,800.00 | -0.14% | 8,478 |
| Aug 7, 2026 | 74,600.00 | 74,800.00 | 73,800.00 | 73,900.00 | 73,900.00 | -0.40% | 12,531 |
| Aug 6, 2026 | 74,400.00 | 74,500.00 | 73,900.00 | 74,200.00 | 74,200.00 | -0.27% | 10,418 |
| Aug 5, 2026 | 74,500.00 | 74,600.00 | 73,900.00 | 74,400.00 | 74,400.00 | 0.27% | 13,831 |
| Aug 4, 2026 | 74,500.00 | 74,800.00 | 74,100.00 | 74,200.00 | 74,200.00 | -0.40% | 11,938 |
| Aug 3, 2026 | 75,800.00 | 75,900.00 | 74,500.00 | 74,500.00 | 74,500.00 | -1.72% | 18,525 |
| 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 |