Sekisui House Reit, Inc. (TYO:3309)
Japan
· Delayed Price · Currency is JPY 92,100
-400 (-0.43%)
At close: Mar 9, 2026
Sekisui House Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93,200.00 | 93,300.00 | 92,500.00 | 92,500.00 | 92,500.00 | -0.96% | 8,518 |
| Mar 5, 2026 | 93,400.00 | 94,200.00 | 93,200.00 | 93,400.00 | 93,400.00 | 1.52% | 7,112 |
| Mar 4, 2026 | 92,700.00 | 93,200.00 | 91,800.00 | 92,000.00 | 92,000.00 | -1.08% | 12,719 |
| Mar 3, 2026 | 94,000.00 | 94,100.00 | 93,000.00 | 93,000.00 | 93,000.00 | -1.59% | 10,306 |
| Mar 2, 2026 | 94,100.00 | 94,900.00 | 93,400.00 | 94,500.00 | 94,500.00 | 0.43% | 8,234 |
| Feb 27, 2026 | 95,500.00 | 95,500.00 | 94,100.00 | 94,100.00 | 94,100.00 | -1.26% | 10,168 |
| Feb 26, 2026 | 94,700.00 | 95,500.00 | 94,300.00 | 95,300.00 | 95,300.00 | 0.53% | 10,909 |
| Feb 25, 2026 | 94,500.00 | 94,800.00 | 93,700.00 | 94,800.00 | 94,800.00 | 0.74% | 10,428 |
| Feb 24, 2026 | 93,600.00 | 94,600.00 | 92,900.00 | 94,100.00 | 94,100.00 | 1.07% | 12,967 |
| Feb 20, 2026 | 93,000.00 | 93,500.00 | 93,000.00 | 93,100.00 | 93,100.00 | -0.43% | 10,267 |
| Feb 19, 2026 | 93,400.00 | 93,500.00 | 92,500.00 | 93,500.00 | 93,500.00 | 0.11% | 8,033 |
| Feb 18, 2026 | 92,100.00 | 93,600.00 | 92,000.00 | 93,400.00 | 93,400.00 | 1.41% | 10,307 |
| Feb 17, 2026 | 93,100.00 | 93,100.00 | 91,800.00 | 92,100.00 | 92,100.00 | -1.29% | 6,543 |
| Feb 16, 2026 | 92,500.00 | 93,300.00 | 91,900.00 | 93,300.00 | 93,300.00 | 1.41% | 7,373 |
| Feb 13, 2026 | 93,200.00 | 93,300.00 | 91,700.00 | 92,000.00 | 92,000.00 | -1.18% | 10,110 |
| Feb 12, 2026 | 92,400.00 | 93,100.00 | 92,000.00 | 93,100.00 | 93,100.00 | 0.98% | 10,409 |
| Feb 10, 2026 | 93,000.00 | 93,100.00 | 92,100.00 | 92,200.00 | 92,200.00 | -0.86% | 13,772 |
| Feb 9, 2026 | 92,700.00 | 93,400.00 | 92,500.00 | 93,000.00 | 93,000.00 | 0.65% | 14,270 |
| Feb 6, 2026 | 92,400.00 | 92,700.00 | 92,000.00 | 92,400.00 | 92,400.00 | -0.11% | 7,026 |
| Feb 5, 2026 | 93,000.00 | 93,400.00 | 92,300.00 | 92,500.00 | 92,500.00 | -0.11% | 9,453 |
| Feb 4, 2026 | 92,200.00 | 92,800.00 | 91,500.00 | 92,600.00 | 92,600.00 | 0.65% | 11,272 |
| Feb 3, 2026 | 91,100.00 | 92,300.00 | 91,100.00 | 92,000.00 | 92,000.00 | 0.99% | 11,029 |
| Feb 2, 2026 | 91,300.00 | 91,800.00 | 90,700.00 | 91,100.00 | 91,100.00 | 0.33% | 10,263 |
| Jan 30, 2026 | 91,600.00 | 91,600.00 | 90,600.00 | 90,800.00 | 90,800.00 | -0.77% | 11,251 |
| Jan 29, 2026 | 90,500.00 | 91,500.00 | 89,900.00 | 91,500.00 | 91,500.00 | 0.33% | 19,516 |
| Jan 28, 2026 | 90,800.00 | 91,200.00 | 90,400.00 | 91,200.00 | 91,200.00 | 0.44% | 13,464 |
| Jan 27, 2026 | 91,000.00 | 91,000.00 | 90,200.00 | 90,800.00 | 90,800.00 | -0.11% | 9,534 |
| Jan 26, 2026 | 91,600.00 | 91,700.00 | 90,600.00 | 90,900.00 | 90,900.00 | -0.87% | 9,281 |
| Jan 23, 2026 | 91,600.00 | 91,900.00 | 91,100.00 | 91,700.00 | 91,700.00 | 0.55% | 8,386 |
| Jan 22, 2026 | 91,200.00 | 92,200.00 | 90,600.00 | 91,200.00 | 91,200.00 | 1.22% | 14,143 |
| Jan 21, 2026 | 91,300.00 | 91,400.00 | 90,000.00 | 90,100.00 | 90,100.00 | -1.53% | 16,271 |
| Jan 20, 2026 | 92,200.00 | 92,400.00 | 91,200.00 | 91,500.00 | 91,500.00 | -0.33% | 14,126 |
| Jan 19, 2026 | 92,500.00 | 92,900.00 | 91,500.00 | 91,800.00 | 91,800.00 | -0.65% | 11,758 |
| Jan 16, 2026 | 91,400.00 | 92,400.00 | 91,400.00 | 92,400.00 | 92,400.00 | 1.09% | 12,047 |
| Jan 15, 2026 | 91,100.00 | 91,400.00 | 90,700.00 | 91,400.00 | 91,400.00 | 0.77% | 8,980 |
| Jan 14, 2026 | 90,400.00 | 90,800.00 | 90,200.00 | 90,700.00 | 90,700.00 | 0.33% | 12,604 |
| Jan 13, 2026 | 91,100.00 | 91,300.00 | 90,100.00 | 90,400.00 | 90,400.00 | -0.44% | 12,529 |
| Jan 9, 2026 | 90,900.00 | 91,200.00 | 90,400.00 | 90,800.00 | 90,800.00 | 0.22% | 7,680 |
| Jan 8, 2026 | 90,200.00 | 90,800.00 | 89,700.00 | 90,600.00 | 90,600.00 | 0.55% | 14,493 |
| Jan 7, 2026 | 89,400.00 | 90,600.00 | 89,000.00 | 90,100.00 | 90,100.00 | 0.67% | 17,843 |
| Jan 6, 2026 | 89,900.00 | 90,000.00 | 89,100.00 | 89,500.00 | 89,500.00 | -0.11% | 9,492 |
| Jan 5, 2026 | 90,600.00 | 90,800.00 | 88,900.00 | 89,600.00 | 89,600.00 | -0.44% | 10,350 |
| Dec 30, 2025 | 89,900.00 | 90,400.00 | 89,700.00 | 90,000.00 | 90,000.00 | 0.45% | 13,648 |
| Dec 29, 2025 | 89,000.00 | 89,800.00 | 88,500.00 | 89,600.00 | 89,600.00 | 0.79% | 17,896 |
| Dec 26, 2025 | 89,100.00 | 89,300.00 | 88,300.00 | 88,900.00 | 88,900.00 | 0.23% | 10,994 |
| Dec 25, 2025 | 88,600.00 | 88,800.00 | 87,900.00 | 88,700.00 | 88,700.00 | 0.57% | 5,461 |
| Dec 24, 2025 | 88,100.00 | 88,800.00 | 87,800.00 | 88,200.00 | 88,200.00 | 0.23% | 16,983 |
| Dec 23, 2025 | 87,500.00 | 88,000.00 | 87,100.00 | 88,000.00 | 88,000.00 | 1.03% | 11,171 |
| Dec 22, 2025 | 88,000.00 | 88,100.00 | 86,100.00 | 87,100.00 | 87,100.00 | -1.02% | 16,850 |
| Dec 19, 2025 | 87,000.00 | 88,300.00 | 86,800.00 | 88,000.00 | 88,000.00 | 1.03% | 33,377 |
| Dec 18, 2025 | 86,000.00 | 87,700.00 | 85,800.00 | 87,100.00 | 87,100.00 | 1.87% | 22,324 |
| Dec 17, 2025 | 83,600.00 | 85,900.00 | 83,100.00 | 85,500.00 | 85,500.00 | 3.01% | 22,951 |
| Dec 16, 2025 | 81,900.00 | 83,500.00 | 81,300.00 | 83,000.00 | 83,000.00 | 5.20% | 32,148 |
| Dec 15, 2025 | 79,000.00 | 79,500.00 | 78,900.00 | 78,900.00 | 78,900.00 | -0.13% | 8,917 |
| Dec 12, 2025 | 78,300.00 | 79,200.00 | 78,200.00 | 79,000.00 | 79,000.00 | 0.77% | 20,433 |
| Dec 11, 2025 | 78,900.00 | 79,100.00 | 77,800.00 | 78,400.00 | 78,400.00 | -0.38% | 9,325 |
| Dec 10, 2025 | 78,400.00 | 79,000.00 | 78,100.00 | 78,700.00 | 78,700.00 | 0.51% | 6,765 |
| Dec 9, 2025 | 77,700.00 | 78,500.00 | 77,700.00 | 78,300.00 | 78,300.00 | 0.13% | 6,985 |
| Dec 8, 2025 | 78,300.00 | 78,500.00 | 77,600.00 | 78,200.00 | 78,200.00 | - | 10,023 |
| Dec 5, 2025 | 78,400.00 | 78,700.00 | 78,200.00 | 78,200.00 | 78,200.00 | -0.51% | 7,408 |
| Dec 4, 2025 | 79,300.00 | 79,600.00 | 78,400.00 | 78,600.00 | 78,600.00 | -1.01% | 9,385 |
| Dec 3, 2025 | 79,000.00 | 79,500.00 | 78,600.00 | 79,400.00 | 79,400.00 | 0.38% | 8,357 |
| Dec 2, 2025 | 78,800.00 | 79,300.00 | 78,600.00 | 79,100.00 | 79,100.00 | 0.51% | 8,168 |
| Dec 1, 2025 | 79,700.00 | 79,800.00 | 78,500.00 | 78,700.00 | 78,700.00 | -1.13% | 14,104 |
| Nov 28, 2025 | 80,200.00 | 80,400.00 | 79,600.00 | 79,600.00 | 79,600.00 | -0.75% | 10,797 |
| Nov 27, 2025 | 80,500.00 | 80,700.00 | 79,900.00 | 80,200.00 | 80,200.00 | -0.25% | 20,183 |
| Nov 26, 2025 | 79,900.00 | 80,400.00 | 79,700.00 | 80,400.00 | 80,400.00 | 0.25% | 13,009 |
| Nov 25, 2025 | 79,400.00 | 80,300.00 | 79,000.00 | 80,200.00 | 80,200.00 | 1.26% | 14,052 |
| Nov 21, 2025 | 79,300.00 | 79,700.00 | 79,000.00 | 79,200.00 | 79,200.00 | - | 14,939 |
| Nov 20, 2025 | 79,900.00 | 80,000.00 | 79,200.00 | 79,200.00 | 79,200.00 | -0.50% | 9,321 |
| Nov 19, 2025 | 79,800.00 | 79,900.00 | 79,200.00 | 79,600.00 | 79,600.00 | -0.13% | 8,227 |
| Nov 18, 2025 | 81,200.00 | 81,300.00 | 79,700.00 | 79,700.00 | 79,700.00 | -1.85% | 8,028 |
| Nov 17, 2025 | 81,000.00 | 81,200.00 | 80,400.00 | 81,200.00 | 81,200.00 | 0.50% | 8,788 |
| Nov 14, 2025 | 80,800.00 | 81,100.00 | 80,600.00 | 80,800.00 | 80,800.00 | 0.12% | 5,018 |
| Nov 13, 2025 | 81,100.00 | 81,200.00 | 80,200.00 | 80,700.00 | 80,700.00 | -0.12% | 6,159 |
| Nov 12, 2025 | 81,000.00 | 81,400.00 | 80,700.00 | 80,800.00 | 80,800.00 | - | 8,676 |
| Nov 11, 2025 | 80,600.00 | 80,800.00 | 80,200.00 | 80,800.00 | 80,800.00 | 0.37% | 7,604 |
| Nov 10, 2025 | 81,100.00 | 81,300.00 | 80,400.00 | 80,500.00 | 80,500.00 | -0.37% | 13,569 |
| Nov 7, 2025 | 80,900.00 | 81,300.00 | 80,500.00 | 80,800.00 | 80,800.00 | - | 11,977 |
| Nov 6, 2025 | 81,000.00 | 81,000.00 | 80,300.00 | 80,800.00 | 80,800.00 | -0.25% | 8,493 |
| Nov 5, 2025 | 79,900.00 | 81,000.00 | 79,700.00 | 81,000.00 | 81,000.00 | 1.25% | 16,975 |
| Nov 4, 2025 | 79,400.00 | 80,400.00 | 79,000.00 | 80,000.00 | 80,000.00 | 0.88% | 12,346 |
| Oct 31, 2025 | 79,100.00 | 80,000.00 | 78,800.00 | 79,300.00 | 79,300.00 | -0.13% | 18,422 |
| Oct 30, 2025 | 78,900.00 | 79,700.00 | 78,300.00 | 79,400.00 | 79,400.00 | -2.46% | 31,136 |
| Oct 29, 2025 | 81,800.00 | 82,100.00 | 81,200.00 | 81,400.00 | 79,071.00 | -0.49% | 30,821 |
| Oct 28, 2025 | 82,800.00 | 82,800.00 | 81,700.00 | 81,800.00 | 79,459.56 | -0.97% | 15,655 |
| Oct 27, 2025 | 82,400.00 | 82,900.00 | 82,100.00 | 82,600.00 | 80,236.67 | 0.73% | 10,881 |
| Oct 24, 2025 | 82,500.00 | 82,600.00 | 82,000.00 | 82,000.00 | 79,653.83 | -0.49% | 12,635 |
| Oct 23, 2025 | 81,700.00 | 82,700.00 | 81,400.00 | 82,400.00 | 80,042.39 | 0.61% | 12,110 |
| Oct 22, 2025 | 81,000.00 | 82,100.00 | 80,900.00 | 81,900.00 | 79,556.69 | 1.24% | 10,775 |
| Oct 21, 2025 | 80,200.00 | 81,200.00 | 80,200.00 | 80,900.00 | 78,585.31 | 0.62% | 9,707 |
| Oct 20, 2025 | 80,500.00 | 80,800.00 | 80,200.00 | 80,400.00 | 78,099.61 | - | 9,326 |
| Oct 17, 2025 | 80,200.00 | 80,400.00 | 80,000.00 | 80,400.00 | 78,099.61 | 0.37% | 6,874 |
| Oct 16, 2025 | 79,800.00 | 80,200.00 | 79,700.00 | 80,100.00 | 77,808.20 | 0.63% | 6,343 |
| Oct 15, 2025 | 79,300.00 | 80,000.00 | 79,200.00 | 79,600.00 | 77,322.50 | 0.25% | 9,099 |
| Oct 14, 2025 | 79,100.00 | 79,600.00 | 78,700.00 | 79,400.00 | 77,128.22 | - | 12,597 |
| Oct 10, 2025 | 79,400.00 | 79,700.00 | 79,300.00 | 79,400.00 | 77,128.22 | - | 7,025 |
| Oct 9, 2025 | 79,600.00 | 80,000.00 | 79,200.00 | 79,400.00 | 77,128.22 | -0.13% | 11,289 |
| Oct 8, 2025 | 80,300.00 | 80,500.00 | 79,500.00 | 79,500.00 | 77,225.36 | -0.87% | 9,386 |
| Oct 7, 2025 | 80,000.00 | 80,200.00 | 79,600.00 | 80,200.00 | 77,905.33 | 0.25% | 7,589 |