Sekisui House Reit, Inc. (TYO:3309)
Japan
· Delayed Price · Currency is JPY 79,200
-1,000 (-1.25%)
Sep 29, 2025, 3:30 PM JST
Sekisui House Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 80,200.00 | 80,600.00 | 80,000.00 | 80,200.00 | 80,200.00 | 0.50% | 12,059 |
| Sep 25, 2025 | 80,200.00 | 80,300.00 | 79,400.00 | 79,800.00 | 79,800.00 | -0.50% | 11,843 |
| Sep 24, 2025 | 80,000.00 | 80,200.00 | 79,700.00 | 80,200.00 | 80,200.00 | 0.50% | 7,401 |
| Sep 22, 2025 | 80,600.00 | 80,700.00 | 79,800.00 | 79,800.00 | 79,800.00 | -0.99% | 10,221 |
| Sep 19, 2025 | 80,700.00 | 81,000.00 | 80,100.00 | 80,600.00 | 80,600.00 | -0.12% | 28,286 |
| Sep 18, 2025 | 81,200.00 | 81,300.00 | 80,700.00 | 80,700.00 | 80,700.00 | -0.37% | 7,173 |
| Sep 17, 2025 | 81,500.00 | 81,700.00 | 80,600.00 | 81,000.00 | 81,000.00 | -0.74% | 12,414 |
| Sep 16, 2025 | 81,000.00 | 81,600.00 | 80,600.00 | 81,600.00 | 81,600.00 | 0.74% | 13,751 |
| Sep 12, 2025 | 80,200.00 | 81,000.00 | 80,000.00 | 81,000.00 | 81,000.00 | 1.25% | 16,093 |
| Sep 11, 2025 | 79,800.00 | 80,200.00 | 79,500.00 | 80,000.00 | 80,000.00 | 0.25% | 16,093 |
| Sep 10, 2025 | 79,300.00 | 79,800.00 | 79,200.00 | 79,800.00 | 79,800.00 | 0.38% | 6,849 |
| Sep 9, 2025 | 79,000.00 | 79,500.00 | 78,800.00 | 79,500.00 | 79,500.00 | 0.51% | 9,710 |
| Sep 8, 2025 | 78,800.00 | 79,500.00 | 78,800.00 | 79,100.00 | 79,100.00 | 0.38% | 6,516 |
| Sep 5, 2025 | 79,000.00 | 79,100.00 | 78,300.00 | 78,800.00 | 78,800.00 | -0.76% | 12,183 |
| Sep 4, 2025 | 80,100.00 | 80,100.00 | 78,900.00 | 79,400.00 | 79,400.00 | -0.75% | 11,730 |
| Sep 3, 2025 | 80,800.00 | 81,000.00 | 79,700.00 | 80,000.00 | 80,000.00 | -0.99% | 10,134 |
| Sep 2, 2025 | 80,600.00 | 80,900.00 | 80,400.00 | 80,800.00 | 80,800.00 | -0.12% | 7,747 |
| Sep 1, 2025 | 80,900.00 | 81,200.00 | 80,600.00 | 80,900.00 | 80,900.00 | 0.12% | 7,802 |
| Aug 29, 2025 | 81,100.00 | 81,200.00 | 80,400.00 | 80,800.00 | 80,800.00 | -0.37% | 10,833 |
| Aug 28, 2025 | 81,600.00 | 81,700.00 | 80,700.00 | 81,100.00 | 81,100.00 | -0.61% | 9,705 |
| Aug 27, 2025 | 80,800.00 | 81,600.00 | 80,600.00 | 81,600.00 | 81,600.00 | 1.24% | 9,988 |
| Aug 26, 2025 | 81,000.00 | 81,400.00 | 80,500.00 | 80,600.00 | 80,600.00 | -0.74% | 11,145 |
| Aug 25, 2025 | 81,300.00 | 81,400.00 | 80,700.00 | 81,200.00 | 81,200.00 | - | 7,941 |
| Aug 22, 2025 | 81,100.00 | 81,300.00 | 80,800.00 | 81,200.00 | 81,200.00 | - | 8,774 |
| Aug 21, 2025 | 81,900.00 | 81,900.00 | 81,100.00 | 81,200.00 | 81,200.00 | -0.61% | 6,836 |
| Aug 20, 2025 | 81,400.00 | 81,900.00 | 81,300.00 | 81,700.00 | 81,700.00 | 0.37% | 8,650 |
| Aug 19, 2025 | 80,300.00 | 81,400.00 | 80,300.00 | 81,400.00 | 81,400.00 | 1.50% | 6,901 |
| Aug 18, 2025 | 80,300.00 | 80,600.00 | 80,000.00 | 80,200.00 | 80,200.00 | -0.12% | 8,156 |
| Aug 15, 2025 | 80,200.00 | 80,500.00 | 79,900.00 | 80,300.00 | 80,300.00 | 0.12% | 5,819 |
| Aug 14, 2025 | 79,700.00 | 80,600.00 | 79,500.00 | 80,200.00 | 80,200.00 | 0.50% | 9,702 |
| Aug 13, 2025 | 80,100.00 | 80,200.00 | 79,400.00 | 79,800.00 | 79,800.00 | -0.62% | 13,767 |
| Aug 12, 2025 | 79,500.00 | 80,300.00 | 79,300.00 | 80,300.00 | 80,300.00 | 1.26% | 7,408 |
| Aug 8, 2025 | 79,800.00 | 79,900.00 | 78,900.00 | 79,300.00 | 79,300.00 | -0.63% | 11,558 |
| Aug 7, 2025 | 80,200.00 | 80,400.00 | 79,300.00 | 79,800.00 | 79,800.00 | -0.25% | 10,679 |
| Aug 6, 2025 | 79,700.00 | 80,700.00 | 79,600.00 | 80,000.00 | 80,000.00 | 0.38% | 7,817 |
| Aug 5, 2025 | 79,500.00 | 80,300.00 | 79,500.00 | 79,700.00 | 79,700.00 | 0.50% | 15,332 |
| Aug 4, 2025 | 78,900.00 | 79,300.00 | 78,700.00 | 79,300.00 | 79,300.00 | 0.25% | 9,880 |
| Aug 1, 2025 | 78,600.00 | 79,200.00 | 78,400.00 | 79,100.00 | 79,100.00 | 0.76% | 8,248 |
| Jul 31, 2025 | 78,500.00 | 78,800.00 | 78,200.00 | 78,500.00 | 78,500.00 | - | 8,969 |
| Jul 30, 2025 | 77,600.00 | 78,600.00 | 77,500.00 | 78,500.00 | 78,500.00 | 1.29% | 13,610 |
| Jul 29, 2025 | 77,200.00 | 77,600.00 | 77,200.00 | 77,500.00 | 77,500.00 | 0.39% | 7,610 |
| Jul 28, 2025 | 76,800.00 | 77,800.00 | 76,700.00 | 77,200.00 | 77,200.00 | 0.52% | 10,420 |
| Jul 25, 2025 | 76,600.00 | 77,000.00 | 76,300.00 | 76,800.00 | 76,800.00 | 0.39% | 5,629 |
| Jul 24, 2025 | 76,400.00 | 77,000.00 | 76,300.00 | 76,500.00 | 76,500.00 | 0.13% | 7,446 |
| Jul 23, 2025 | 76,200.00 | 76,800.00 | 76,200.00 | 76,400.00 | 76,400.00 | 0.26% | 7,425 |
| Jul 22, 2025 | 76,100.00 | 76,400.00 | 75,700.00 | 76,200.00 | 76,200.00 | 0.40% | 7,175 |
| Jul 18, 2025 | 76,400.00 | 76,500.00 | 75,800.00 | 75,900.00 | 75,900.00 | -0.78% | 8,482 |
| Jul 17, 2025 | 76,500.00 | 76,600.00 | 76,200.00 | 76,500.00 | 76,500.00 | 0.13% | 4,767 |
| Jul 16, 2025 | 76,000.00 | 76,800.00 | 76,000.00 | 76,400.00 | 76,400.00 | 0.39% | 9,199 |
| Jul 15, 2025 | 75,900.00 | 76,300.00 | 75,700.00 | 76,100.00 | 76,100.00 | 0.26% | 11,023 |