Skip to main content
Sekisui House, Ltd. (TYO:1928)
Japan flag Japan · Delayed Price · Currency is JPY
3,455.00
+65.00 (1.92%)
Apr 28, 2026, 3:30 PM JST

Sekisui House Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,400.003,455.003,395.003,455.003,455.001.92%2,022,500
Apr 27, 20263,376.003,403.003,366.003,390.003,390.000.06%2,237,900
Apr 24, 20263,419.003,429.003,381.003,388.003,388.00-1.20%1,790,400
Apr 23, 20263,450.003,459.003,407.003,429.003,429.00-0.95%1,961,500
Apr 22, 20263,486.003,488.003,451.003,462.003,462.00-0.63%1,946,500
Apr 21, 20263,515.003,518.003,475.003,484.003,484.00-0.99%1,605,200
Apr 20, 20263,509.003,519.003,489.003,519.003,519.001.09%2,058,000
Apr 17, 20263,497.003,511.003,481.003,481.003,481.00-0.49%1,780,000
Apr 16, 20263,508.003,518.003,489.003,498.003,498.00-0.48%2,266,000
Apr 15, 20263,507.003,544.003,495.003,515.003,515.001.36%2,966,800
Apr 14, 20263,598.003,599.003,453.003,468.003,468.00-3.34%3,927,700
Apr 13, 20263,627.003,651.003,585.003,588.003,588.00-1.67%2,004,700
Apr 10, 20263,663.003,664.003,627.003,649.003,649.000.39%2,165,700
Apr 9, 20263,680.003,696.003,623.003,635.003,635.000.25%2,809,400
Apr 8, 20263,652.003,652.003,615.003,626.003,626.001.34%2,259,000
Apr 7, 20263,589.003,602.003,562.003,578.003,578.000.39%1,445,500
Apr 6, 20263,575.003,580.003,557.003,564.003,564.000.11%1,057,400
Apr 3, 20263,580.003,622.003,554.003,560.003,560.00-1.08%1,345,000
Apr 2, 20263,590.003,643.003,581.003,599.003,599.000.50%1,903,300
Apr 1, 20263,590.003,590.003,537.003,581.003,581.001.73%1,892,200
Mar 31, 20263,534.003,578.003,520.003,520.003,520.00-0.26%2,354,600
Mar 30, 20263,481.003,529.003,445.003,529.003,529.00-0.62%2,616,500
Mar 27, 20263,544.003,572.003,540.003,551.003,551.000.20%3,470,900
Mar 26, 20263,533.003,544.003,505.003,544.003,544.000.68%1,980,100
Mar 25, 20263,550.003,564.003,507.003,520.003,520.000.74%1,949,600
Mar 24, 20263,483.003,509.003,465.003,494.003,494.001.25%2,235,000
Mar 23, 20263,485.003,490.003,437.003,451.003,451.00-1.12%3,010,500
Mar 19, 20263,555.003,573.003,490.003,490.003,490.00-3.27%4,034,300
Mar 18, 20263,562.003,610.003,562.003,608.003,608.001.75%1,580,800
Mar 17, 20263,556.003,582.003,544.003,546.003,546.000.28%1,158,800
Mar 16, 20263,550.003,576.003,532.003,536.003,536.00-0.20%1,421,400
Mar 13, 20263,501.003,582.003,501.003,543.003,543.00-0.03%2,418,600
Mar 12, 20263,566.003,578.003,523.003,544.003,544.00-1.83%2,149,700
Mar 11, 20263,615.003,645.003,607.003,610.003,610.000.11%2,132,500
Mar 10, 20263,624.003,653.003,598.003,606.003,606.000.64%3,151,100
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