Skip to main content
Sekisui House, Ltd. (TYO:1928)
Japan flag Japan · Delayed Price · Currency is JPY
3,583.00
+15.00 (0.42%)
At close: Mar 9, 2026

Sekisui House Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,460.003,589.003,451.003,583.003,583.000.42%4,120,300
Mar 6, 20263,559.003,595.003,518.003,568.003,568.000.08%3,364,700
Mar 5, 20263,680.003,685.003,513.003,565.003,565.00-1.00%4,308,700
Mar 4, 20263,615.003,621.003,554.003,601.003,601.00-1.88%3,619,600
Mar 3, 20263,750.003,776.003,655.003,670.003,670.00-3.73%2,307,800
Mar 2, 20263,760.003,812.003,725.003,812.003,812.00-0.37%2,206,500
Feb 27, 20263,802.003,826.003,768.003,826.003,826.000.68%4,652,200
Feb 26, 20263,806.003,832.003,786.003,800.003,800.000.21%2,815,400
Feb 25, 20263,785.003,816.003,769.003,792.003,792.000.61%2,615,000
Feb 24, 20263,770.003,797.003,752.003,769.003,769.000.43%2,262,700
Feb 20, 20263,755.003,760.003,707.003,753.003,753.00-0.64%2,221,700
Feb 19, 20263,760.003,782.003,730.003,777.003,777.00-0.40%1,956,800
Feb 18, 20263,733.003,797.003,733.003,792.003,792.001.96%2,401,300
Feb 17, 20263,721.003,729.003,697.003,719.003,719.000.73%1,586,400
Feb 16, 20263,741.003,741.003,679.003,692.003,692.00-1.34%1,888,200
Feb 13, 20263,771.003,780.003,728.003,742.003,742.00-0.53%2,832,500
Feb 12, 20263,713.003,763.003,713.003,762.003,762.001.73%3,404,100
Feb 10, 20263,618.003,698.003,609.003,698.003,698.001.59%3,581,600
Feb 9, 20263,652.003,674.003,621.003,640.003,640.000.47%4,374,800
Feb 6, 20263,583.003,623.003,556.003,623.003,623.001.12%3,793,600
Feb 5, 20263,560.003,585.003,545.003,583.003,583.002.20%4,552,600
Feb 4, 20263,454.003,530.003,450.003,506.003,506.000.46%4,949,400
Feb 3, 20263,448.003,490.003,444.003,490.003,490.001.25%2,860,100
Feb 2, 20263,473.003,482.003,436.003,447.003,447.000.26%2,876,500
Jan 30, 20263,443.003,446.003,405.003,438.003,438.000.53%3,387,800
Jan 29, 20263,372.003,425.003,358.003,420.003,420.00-1.67%6,791,100
Jan 28, 20263,500.003,521.003,477.003,478.003,406.06-1.42%10,098,400
Jan 27, 20263,518.003,528.003,500.003,528.003,455.030.23%6,760,600
Jan 26, 20263,524.003,552.003,511.003,520.003,447.19-1.54%5,403,900
Jan 23, 20263,606.003,614.003,570.003,575.003,501.06-0.53%3,770,900
Jan 22, 20263,562.003,601.003,551.003,594.003,519.660.96%3,081,800
Jan 21, 20263,550.003,565.003,532.003,560.003,486.37-0.92%3,695,900
Jan 20, 20263,616.003,617.003,590.003,593.003,518.68-0.64%3,619,200
Jan 19, 20263,628.003,630.003,593.003,616.003,541.21-0.85%3,333,800
Jan 16, 20263,609.003,652.003,596.003,647.003,571.570.44%2,861,700
Jan 15, 20263,596.003,640.003,590.003,631.003,555.901.45%2,917,800
Jan 14, 20263,610.003,615.003,579.003,579.003,504.97-0.39%3,673,300
Jan 13, 20263,560.003,593.003,537.003,593.003,518.682.36%3,919,600
Jan 9, 20263,520.003,527.003,500.003,510.003,437.400.86%2,648,700
Jan 8, 20263,495.003,505.003,477.003,480.003,408.02-0.91%3,771,700
Jan 7, 20263,524.003,529.003,507.003,512.003,439.36-0.34%2,926,900
Jan 6, 20263,503.003,555.003,502.003,524.003,451.110.63%3,128,100
Jan 5, 20263,531.003,538.003,496.003,502.003,429.570.11%3,138,600
Dec 30, 20253,514.003,535.003,493.003,498.003,425.65-0.23%2,411,900
Dec 29, 20253,498.003,510.003,476.003,506.003,433.480.92%2,216,600
Dec 26, 20253,497.003,512.003,474.003,474.003,402.14-0.20%1,376,700
Dec 25, 20253,461.003,486.003,452.003,481.003,409.001.43%1,188,300
Dec 24, 20253,442.003,446.003,428.003,432.003,361.010.09%1,394,400
Dec 23, 20253,430.003,445.003,420.003,429.003,358.080.20%1,371,300
Dec 22, 20253,428.003,438.003,412.003,422.003,351.22-0.18%1,884,900
Dec 19, 20253,439.003,451.003,427.003,428.003,357.10-0.41%2,979,800
Dec 18, 20253,411.003,459.003,400.003,442.003,370.810.88%2,564,700
Dec 17, 20253,424.003,436.003,408.003,412.003,341.43-0.87%1,707,500
Dec 16, 20253,485.003,485.003,442.003,442.003,370.81-1.29%1,635,700
Dec 15, 20253,460.003,488.003,448.003,487.003,414.880.78%2,113,000
Dec 12, 20253,399.003,470.003,396.003,460.003,388.431.26%2,169,400
Dec 11, 20253,460.003,464.003,414.003,417.003,346.32-0.35%1,461,500
Dec 10, 20253,404.003,430.003,403.003,429.003,358.080.41%1,562,200
Dec 9, 20253,415.003,423.003,390.003,415.003,344.370.21%1,525,700
Dec 8, 20253,350.003,418.003,334.003,408.003,337.512.25%1,974,800
Dec 5, 20253,364.003,392.003,333.003,333.003,264.06-2.23%2,949,900
Dec 4, 20253,366.003,431.003,353.003,409.003,338.490.59%3,201,600
Dec 3, 20253,407.003,420.003,388.003,389.003,318.90-1.20%1,532,400
Dec 2, 20253,419.003,434.003,393.003,430.003,359.050.62%1,678,000
Dec 1, 20253,480.003,492.003,401.003,409.003,338.49-2.52%2,605,900
Nov 28, 20253,467.003,497.003,462.003,497.003,424.670.49%1,435,100
Nov 27, 20253,480.003,486.003,463.003,480.003,408.020.58%1,232,800
Nov 26, 20253,435.003,483.003,421.003,460.003,388.431.97%2,537,300
Nov 25, 20253,381.003,405.003,353.003,393.003,322.820.50%1,968,100
Nov 21, 20253,297.003,388.003,294.003,376.003,306.172.30%3,587,700
Nov 20, 20253,318.003,341.003,300.003,300.003,231.74-0.36%1,675,300
Nov 19, 20253,311.003,314.003,284.003,312.003,243.500.70%1,829,800
Nov 18, 20253,313.003,330.003,286.003,289.003,220.97-1.53%2,417,300
Nov 17, 20253,360.003,368.003,337.003,340.003,270.92-1.39%1,660,700
Nov 14, 20253,363.003,388.003,336.003,387.003,316.941.01%1,993,900
Nov 13, 20253,402.003,408.003,335.003,353.003,283.65-1.18%2,289,200
Nov 12, 20253,380.003,406.003,375.003,393.003,322.820.53%1,292,300
Nov 11, 20253,364.003,377.003,340.003,375.003,305.190.24%1,057,200
Nov 10, 20253,376.003,376.003,342.003,367.003,297.360.96%1,199,500
Nov 7, 20253,306.003,335.003,295.003,335.003,266.020.85%1,366,500
Nov 6, 20253,288.003,320.003,283.003,307.003,238.600.79%1,590,800
Nov 5, 20253,289.003,305.003,242.003,281.003,213.140.55%2,542,600
Nov 4, 20253,281.003,291.003,252.003,263.003,195.51-1.45%2,541,600
Oct 31, 20253,334.003,344.003,307.003,311.003,242.52-0.57%1,593,100
Oct 30, 20253,303.003,330.003,273.003,330.003,261.120.06%2,033,000
Oct 29, 20253,375.003,383.003,315.003,328.003,259.16-1.42%1,855,100
Oct 28, 20253,426.003,429.003,376.003,376.003,306.17-1.83%1,471,000
Oct 27, 20253,452.003,464.003,419.003,439.003,367.870.35%2,158,700
Oct 24, 20253,400.003,429.003,379.003,427.003,356.120.26%1,659,000
Oct 23, 20253,397.003,422.003,388.003,418.003,347.300.77%2,128,000
Oct 22, 20253,341.003,398.003,340.003,392.003,321.841.80%2,016,200
Oct 21, 20253,320.003,334.003,315.003,332.003,263.080.91%1,854,500
Oct 20, 20253,336.003,336.003,282.003,302.003,233.701.98%2,072,600
Oct 17, 20253,245.003,260.003,233.003,238.003,171.03-0.58%1,464,400
Oct 16, 20253,255.003,273.003,247.003,257.003,189.631.09%2,553,500
Oct 15, 20253,234.003,238.003,216.003,222.003,155.360.44%1,757,700
Oct 14, 20253,172.003,225.003,158.003,208.003,141.65-0.68%2,668,600
Oct 10, 20253,280.003,286.003,230.003,230.003,163.19-2.56%2,412,500
Oct 9, 20253,292.003,315.003,289.003,315.003,246.430.58%1,445,700
Oct 8, 20253,333.003,349.003,296.003,296.003,227.83-1.05%2,112,500