Sekisui House Reit, Inc. (TYO:3309)
Japan
· Delayed Price · Currency is JPY 85,500
-4,900 (-5.42%)
Apr 28, 2026, 3:30 PM JST
Sekisui House Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86,800.00 | 87,100.00 | 85,400.00 | 85,500.00 | 85,500.00 | -5.42% | 44,926 |
| Apr 27, 2026 | 90,300.00 | 91,100.00 | 90,100.00 | 90,400.00 | 87,016.00 | 0.11% | 51,195 |
| Apr 24, 2026 | 90,400.00 | 90,800.00 | 90,300.00 | 90,300.00 | 86,919.74 | -0.11% | 12,141 |
| Apr 23, 2026 | 90,700.00 | 90,700.00 | 90,100.00 | 90,400.00 | 87,016.00 | 0.11% | 11,247 |
| Apr 22, 2026 | 91,100.00 | 91,100.00 | 90,300.00 | 90,300.00 | 86,919.74 | -0.55% | 12,071 |
| Apr 21, 2026 | 91,400.00 | 91,400.00 | 90,800.00 | 90,800.00 | 87,401.03 | -0.22% | 8,661 |
| Apr 20, 2026 | 91,200.00 | 91,500.00 | 91,000.00 | 91,000.00 | 87,593.54 | - | 8,038 |
| Apr 17, 2026 | 91,200.00 | 91,200.00 | 90,600.00 | 91,000.00 | 87,593.54 | - | 14,860 |
| Apr 16, 2026 | 91,200.00 | 91,400.00 | 90,400.00 | 91,000.00 | 87,593.54 | - | 13,675 |
| Apr 15, 2026 | 91,500.00 | 91,600.00 | 90,900.00 | 91,000.00 | 87,593.54 | -0.22% | 11,183 |
| Apr 14, 2026 | 92,000.00 | 92,000.00 | 90,900.00 | 91,200.00 | 87,786.05 | -0.22% | 10,943 |
| Apr 13, 2026 | 92,000.00 | 92,100.00 | 90,600.00 | 91,400.00 | 87,978.57 | -0.33% | 14,166 |
| Apr 10, 2026 | 92,100.00 | 92,100.00 | 91,300.00 | 91,700.00 | 88,267.34 | - | 10,773 |
| Apr 9, 2026 | 92,700.00 | 93,000.00 | 91,500.00 | 91,700.00 | 88,267.34 | -1.50% | 9,585 |
| Apr 8, 2026 | 92,600.00 | 93,100.00 | 91,700.00 | 93,100.00 | 89,614.93 | 1.53% | 14,246 |
| Apr 7, 2026 | 92,500.00 | 92,900.00 | 91,500.00 | 91,700.00 | 88,267.34 | -0.33% | 8,999 |
| Apr 6, 2026 | 91,700.00 | 92,500.00 | 91,600.00 | 92,000.00 | 88,556.11 | 0.55% | 7,354 |
| Apr 3, 2026 | 91,100.00 | 91,800.00 | 90,900.00 | 91,500.00 | 88,074.82 | 0.55% | 7,073 |
| Apr 2, 2026 | 92,300.00 | 92,800.00 | 90,700.00 | 91,000.00 | 87,593.54 | -0.44% | 12,703 |
| Apr 1, 2026 | 90,600.00 | 91,700.00 | 90,500.00 | 91,400.00 | 87,978.57 | 2.01% | 15,210 |
| Mar 31, 2026 | 90,100.00 | 90,500.00 | 89,500.00 | 89,600.00 | 86,245.95 | -0.22% | 15,087 |
| Mar 30, 2026 | 90,200.00 | 90,900.00 | 89,400.00 | 89,800.00 | 86,438.46 | -1.64% | 16,879 |
| Mar 27, 2026 | 90,800.00 | 91,300.00 | 90,400.00 | 91,300.00 | 87,882.31 | 0.44% | 10,075 |
| Mar 26, 2026 | 91,300.00 | 91,300.00 | 90,200.00 | 90,900.00 | 87,497.28 | -0.22% | 8,407 |
| Mar 25, 2026 | 91,200.00 | 91,500.00 | 90,600.00 | 91,100.00 | 87,689.80 | 1.00% | 6,010 |
| Mar 24, 2026 | 90,600.00 | 91,000.00 | 90,200.00 | 90,200.00 | 86,823.49 | 0.56% | 13,312 |
| Mar 23, 2026 | 90,000.00 | 90,400.00 | 89,000.00 | 89,700.00 | 86,342.20 | -1.86% | 13,119 |
| Mar 19, 2026 | 92,100.00 | 92,300.00 | 91,000.00 | 91,400.00 | 87,978.57 | -1.30% | 17,938 |
| Mar 18, 2026 | 92,200.00 | 92,800.00 | 91,800.00 | 92,600.00 | 89,133.65 | 0.43% | 12,476 |
| Mar 17, 2026 | 91,900.00 | 92,400.00 | 91,600.00 | 92,200.00 | 88,748.62 | 0.55% | 8,495 |
| Mar 16, 2026 | 91,200.00 | 92,000.00 | 90,800.00 | 91,700.00 | 88,267.34 | 0.55% | 8,429 |
| Mar 13, 2026 | 91,200.00 | 92,200.00 | 91,200.00 | 91,200.00 | 87,786.05 | -0.55% | 16,258 |
| Mar 12, 2026 | 92,800.00 | 92,900.00 | 91,500.00 | 91,700.00 | 88,267.34 | -1.71% | 7,655 |
| Mar 11, 2026 | 92,400.00 | 93,500.00 | 92,000.00 | 93,300.00 | 89,807.44 | 1.08% | 6,732 |
| Mar 10, 2026 | 92,400.00 | 92,800.00 | 91,900.00 | 92,300.00 | 88,844.88 | 0.22% | 13,202 |
| Mar 9, 2026 | 92,000.00 | 92,700.00 | 91,600.00 | 92,100.00 | 88,652.36 | -0.43% | 11,256 |
| Mar 6, 2026 | 93,200.00 | 93,300.00 | 92,500.00 | 92,500.00 | 89,037.39 | -0.96% | 8,518 |
| Mar 5, 2026 | 93,400.00 | 94,200.00 | 93,200.00 | 93,400.00 | 89,903.70 | 1.52% | 7,112 |
| Mar 4, 2026 | 92,700.00 | 93,200.00 | 91,800.00 | 92,000.00 | 88,556.11 | -1.08% | 12,719 |
| Mar 3, 2026 | 94,000.00 | 94,100.00 | 93,000.00 | 93,000.00 | 89,518.67 | -1.59% | 10,306 |
| Mar 2, 2026 | 94,100.00 | 94,900.00 | 93,400.00 | 94,500.00 | 90,962.52 | 0.43% | 8,234 |
| Feb 27, 2026 | 95,500.00 | 95,500.00 | 94,100.00 | 94,100.00 | 90,577.50 | -1.26% | 10,168 |
| Feb 26, 2026 | 94,700.00 | 95,500.00 | 94,300.00 | 95,300.00 | 91,732.58 | 0.53% | 10,909 |
| Feb 25, 2026 | 94,500.00 | 94,800.00 | 93,700.00 | 94,800.00 | 91,251.29 | 0.74% | 10,428 |
| Feb 24, 2026 | 93,600.00 | 94,600.00 | 92,900.00 | 94,100.00 | 90,577.50 | 1.07% | 12,967 |
| Feb 20, 2026 | 93,000.00 | 93,500.00 | 93,000.00 | 93,100.00 | 89,614.93 | -0.43% | 10,267 |
| Feb 19, 2026 | 93,400.00 | 93,500.00 | 92,500.00 | 93,500.00 | 89,999.96 | 0.11% | 8,033 |
| Feb 18, 2026 | 92,100.00 | 93,600.00 | 92,000.00 | 93,400.00 | 89,903.70 | 1.41% | 10,307 |
| Feb 17, 2026 | 93,100.00 | 93,100.00 | 91,800.00 | 92,100.00 | 88,652.36 | -1.29% | 6,543 |
| Feb 16, 2026 | 92,500.00 | 93,300.00 | 91,900.00 | 93,300.00 | 89,807.44 | 1.41% | 7,373 |
| Feb 13, 2026 | 93,200.00 | 93,300.00 | 91,700.00 | 92,000.00 | 88,556.11 | -1.18% | 10,110 |
| Feb 12, 2026 | 92,400.00 | 93,100.00 | 92,000.00 | 93,100.00 | 89,614.93 | 0.98% | 10,409 |
| Feb 10, 2026 | 93,000.00 | 93,100.00 | 92,100.00 | 92,200.00 | 88,748.62 | -0.86% | 13,772 |
| Feb 9, 2026 | 92,700.00 | 93,400.00 | 92,500.00 | 93,000.00 | 89,518.67 | 0.65% | 14,270 |
| Feb 6, 2026 | 92,400.00 | 92,700.00 | 92,000.00 | 92,400.00 | 88,941.13 | -0.11% | 7,026 |
| Feb 5, 2026 | 93,000.00 | 93,400.00 | 92,300.00 | 92,500.00 | 89,037.39 | -0.11% | 9,453 |
| Feb 4, 2026 | 92,200.00 | 92,800.00 | 91,500.00 | 92,600.00 | 89,133.65 | 0.65% | 11,272 |
| Feb 3, 2026 | 91,100.00 | 92,300.00 | 91,100.00 | 92,000.00 | 88,556.11 | 0.99% | 11,029 |
| Feb 2, 2026 | 91,300.00 | 91,800.00 | 90,700.00 | 91,100.00 | 87,689.80 | 0.33% | 10,263 |
| Jan 30, 2026 | 91,600.00 | 91,600.00 | 90,600.00 | 90,800.00 | 87,401.03 | -0.77% | 11,251 |
| Jan 29, 2026 | 90,500.00 | 91,500.00 | 89,900.00 | 91,500.00 | 88,074.82 | 0.33% | 19,516 |
| Jan 28, 2026 | 90,800.00 | 91,200.00 | 90,400.00 | 91,200.00 | 87,786.05 | 0.44% | 13,464 |
| Jan 27, 2026 | 91,000.00 | 91,000.00 | 90,200.00 | 90,800.00 | 87,401.03 | -0.11% | 9,534 |
| Jan 26, 2026 | 91,600.00 | 91,700.00 | 90,600.00 | 90,900.00 | 87,497.28 | -0.87% | 9,281 |
| Jan 23, 2026 | 91,600.00 | 91,900.00 | 91,100.00 | 91,700.00 | 88,267.34 | 0.55% | 8,386 |
| Jan 22, 2026 | 91,200.00 | 92,200.00 | 90,600.00 | 91,200.00 | 87,786.05 | 1.22% | 14,143 |
| Jan 21, 2026 | 91,300.00 | 91,400.00 | 90,000.00 | 90,100.00 | 86,727.23 | -1.53% | 16,271 |
| Jan 20, 2026 | 92,200.00 | 92,400.00 | 91,200.00 | 91,500.00 | 88,074.82 | -0.33% | 14,126 |
| Jan 19, 2026 | 92,500.00 | 92,900.00 | 91,500.00 | 91,800.00 | 88,363.59 | -0.65% | 11,758 |
| Jan 16, 2026 | 91,400.00 | 92,400.00 | 91,400.00 | 92,400.00 | 88,941.13 | 1.09% | 12,047 |
| Jan 15, 2026 | 91,100.00 | 91,400.00 | 90,700.00 | 91,400.00 | 87,978.57 | 0.77% | 8,980 |
| Jan 14, 2026 | 90,400.00 | 90,800.00 | 90,200.00 | 90,700.00 | 87,304.77 | 0.33% | 12,604 |
| Jan 13, 2026 | 91,100.00 | 91,300.00 | 90,100.00 | 90,400.00 | 87,016.00 | -0.44% | 12,529 |
| Jan 9, 2026 | 90,900.00 | 91,200.00 | 90,400.00 | 90,800.00 | 87,401.03 | 0.22% | 7,680 |
| Jan 8, 2026 | 90,200.00 | 90,800.00 | 89,700.00 | 90,600.00 | 87,208.51 | 0.55% | 14,493 |
| Jan 7, 2026 | 89,400.00 | 90,600.00 | 89,000.00 | 90,100.00 | 86,727.23 | 0.67% | 17,843 |
| Jan 6, 2026 | 89,900.00 | 90,000.00 | 89,100.00 | 89,500.00 | 86,149.69 | -0.11% | 9,492 |
| Jan 5, 2026 | 90,600.00 | 90,800.00 | 88,900.00 | 89,600.00 | 86,245.95 | -0.44% | 16,923 |
| Dec 30, 2025 | 89,900.00 | 90,400.00 | 89,700.00 | 90,000.00 | 86,630.97 | 0.45% | 13,648 |
| Dec 29, 2025 | 89,000.00 | 89,800.00 | 88,500.00 | 89,600.00 | 86,245.95 | 0.79% | 17,896 |
| Dec 26, 2025 | 89,100.00 | 89,300.00 | 88,300.00 | 88,900.00 | 85,572.15 | 0.23% | 10,994 |
| Dec 25, 2025 | 88,600.00 | 88,800.00 | 87,900.00 | 88,700.00 | 85,379.64 | 0.57% | 5,461 |
| Dec 24, 2025 | 88,100.00 | 88,800.00 | 87,800.00 | 88,200.00 | 84,898.35 | 0.23% | 16,983 |
| Dec 23, 2025 | 87,500.00 | 88,000.00 | 87,100.00 | 88,000.00 | 84,705.84 | 1.03% | 11,171 |
| Dec 22, 2025 | 88,000.00 | 88,100.00 | 86,100.00 | 87,100.00 | 83,839.53 | -1.02% | 16,850 |
| Dec 19, 2025 | 87,000.00 | 88,300.00 | 86,800.00 | 88,000.00 | 84,705.84 | 1.03% | 33,377 |
| Dec 18, 2025 | 86,000.00 | 87,700.00 | 85,800.00 | 87,100.00 | 83,839.53 | 1.87% | 22,324 |
| Dec 17, 2025 | 83,600.00 | 85,900.00 | 83,100.00 | 85,500.00 | 82,299.42 | 3.01% | 22,951 |
| Dec 16, 2025 | 81,900.00 | 83,500.00 | 81,300.00 | 83,000.00 | 79,893.01 | 5.20% | 32,148 |
| Dec 15, 2025 | 79,000.00 | 79,500.00 | 78,900.00 | 78,900.00 | 75,946.49 | -0.13% | 8,917 |
| Dec 12, 2025 | 78,300.00 | 79,200.00 | 78,200.00 | 79,000.00 | 76,042.74 | 0.77% | 20,433 |
| Dec 11, 2025 | 78,900.00 | 79,100.00 | 77,800.00 | 78,400.00 | 75,465.20 | -0.38% | 9,325 |
| Dec 10, 2025 | 78,400.00 | 79,000.00 | 78,100.00 | 78,700.00 | 75,753.97 | 0.51% | 6,765 |
| Dec 9, 2025 | 77,700.00 | 78,500.00 | 77,700.00 | 78,300.00 | 75,368.95 | 0.13% | 6,985 |
| Dec 8, 2025 | 78,300.00 | 78,500.00 | 77,600.00 | 78,200.00 | 75,272.69 | - | 10,023 |
| Dec 5, 2025 | 78,400.00 | 78,700.00 | 78,200.00 | 78,200.00 | 75,272.69 | -0.51% | 7,408 |
| Dec 4, 2025 | 79,300.00 | 79,600.00 | 78,400.00 | 78,600.00 | 75,657.72 | -1.01% | 9,385 |
| Dec 3, 2025 | 79,000.00 | 79,500.00 | 78,600.00 | 79,400.00 | 76,427.77 | 0.38% | 8,357 |
| Dec 2, 2025 | 78,800.00 | 79,300.00 | 78,600.00 | 79,100.00 | 76,139.00 | 0.51% | 8,168 |
| Dec 1, 2025 | 79,700.00 | 79,800.00 | 78,500.00 | 78,700.00 | 75,753.97 | -1.13% | 14,104 |