Skip to main content
Sekisui House, Ltd. (TYO:1928)
Japan flag Japan · Delayed Price · Currency is JPY
3,438.00
+63.00 (1.87%)
Sep 26, 2025, 3:30 PM JST

Sekisui House Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,389.003,444.003,384.003,438.003,438.001.87%2,639,200
Sep 25, 20253,403.003,443.003,373.003,375.003,375.001.26%2,525,300
Sep 24, 20253,358.003,371.003,331.003,333.003,333.00-0.66%2,359,000
Sep 22, 20253,393.003,400.003,355.003,355.003,355.00-1.50%2,296,600
Sep 19, 20253,439.003,455.003,390.003,406.003,406.00-0.96%3,172,800
Sep 18, 20253,475.003,475.003,438.003,439.003,439.00-0.64%1,958,900
Sep 17, 20253,450.003,472.003,417.003,461.003,461.000.12%2,094,000
Sep 16, 20253,445.003,472.003,436.003,457.003,457.00-0.29%2,168,000
Sep 12, 20253,466.003,468.003,427.003,467.003,467.001.02%2,573,300
Sep 11, 20253,418.003,443.003,414.003,432.003,432.00-0.15%2,573,300
Sep 10, 20253,430.003,462.003,414.003,437.003,437.00-1.07%2,622,300
Sep 9, 20253,454.003,494.003,426.003,474.003,474.000.32%2,756,500
Sep 8, 20253,475.003,495.003,454.003,463.003,463.000.96%2,647,900
Sep 5, 20253,444.003,460.003,368.003,430.003,430.002.39%3,534,500
Sep 4, 20253,375.003,378.003,285.003,350.003,350.00-0.27%3,703,600
Sep 3, 20253,368.003,378.003,332.003,359.003,359.00-0.77%1,998,700
Sep 2, 20253,358.003,389.003,353.003,385.003,385.001.23%1,636,100
Sep 1, 20253,337.003,356.003,304.003,344.003,344.000.33%1,328,700
Aug 29, 20253,337.003,340.003,316.003,333.003,333.00-0.77%1,913,900
Aug 28, 20253,325.003,359.003,325.003,359.003,359.001.05%1,908,400
Aug 27, 20253,302.003,333.003,289.003,324.003,324.000.42%2,099,100
Aug 26, 20253,363.003,367.003,310.003,310.003,310.00-2.39%3,373,500
Aug 25, 20253,430.003,452.003,382.003,391.003,391.000.38%2,327,300
Aug 22, 20253,396.003,397.003,340.003,378.003,378.00-0.94%2,422,300
Aug 21, 20253,432.003,446.003,410.003,410.003,410.00-1.79%1,890,400
Aug 20, 20253,439.003,484.003,438.003,472.003,472.001.67%2,732,300
Aug 19, 20253,380.003,415.003,374.003,415.003,415.000.62%2,174,200
Aug 18, 20253,401.003,419.003,388.003,394.003,394.00-0.70%1,806,000
Aug 15, 20253,380.003,418.003,367.003,418.003,418.001.61%2,840,300
Aug 14, 20253,379.003,383.003,350.003,364.003,364.000.27%2,578,200
Aug 13, 20253,323.003,366.003,320.003,355.003,355.001.05%2,800,800
Aug 12, 20253,316.003,341.003,305.003,320.003,320.000.09%3,122,700
Aug 8, 20253,270.003,317.003,263.003,317.003,317.001.28%3,342,900
Aug 7, 20253,280.003,309.003,266.003,275.003,275.00-0.43%2,728,000
Aug 6, 20253,248.003,293.003,238.003,289.003,289.001.42%2,958,300
Aug 5, 20253,245.003,253.003,223.003,243.003,243.000.22%2,429,700
Aug 4, 20253,210.003,236.003,193.003,236.003,236.00-0.22%2,717,300
Aug 1, 20253,200.003,243.003,189.003,243.003,243.001.76%3,111,900
Jul 31, 20253,193.003,208.003,175.003,187.003,187.000.31%3,985,300
Jul 30, 20253,147.003,188.003,143.003,177.003,177.00-1.67%4,126,300
Jul 29, 20253,248.003,256.003,221.003,231.003,159.00-1.28%5,107,400
Jul 28, 20253,300.003,309.003,270.003,273.003,200.06-0.30%4,688,600
Jul 25, 20253,285.003,298.003,271.003,283.003,209.84-0.06%3,466,800
Jul 24, 20253,284.003,302.003,269.003,285.003,211.800.27%3,857,200
Jul 23, 20253,230.003,287.003,208.003,276.003,203.004.46%7,044,600
Jul 22, 20253,122.003,141.003,112.003,136.003,066.120.48%3,214,000
Jul 18, 20253,149.003,149.003,121.003,121.003,051.45-0.26%2,310,900
Jul 17, 20253,100.003,129.003,092.003,129.003,059.270.29%2,813,100
Jul 16, 20253,160.003,167.003,120.003,120.003,050.47-1.48%3,028,700
Jul 15, 20253,208.003,239.003,167.003,167.003,096.430.03%3,605,600