Sekisui House, Ltd. (1928.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Sekisui House, Ltd. (1928.T) 10 years ago, it would be worth ¥3,005.34 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,884.44, while ¥1000 invested 1 year ago would be worth ¥1,100.66. This corresponds to total returns of 200.53%, 88.44%, 10.07%, respectively, with annualized returns of 11.63%, 13.5%, 10.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,517 | 3,488 | 3,488 | 3,536 | 3,461 | 4.54M |
| July 30, 2026 | 3,630 | 3,587 | 3,587 | 3,652 | 3,565 | 4.67M |
| July 29, 2026 | 3,696 | 3,750 | 3,750 | 3,767 | 3,676 | 4.75M |
| July 28, 2026 | 3,630 | 3,657 | 3,657 | 3,671 | 3,622 | 3.29M |
| July 27, 2026 | 3,583 | 3,639 | 3,639 | 3,639 | 3,573 | 3.54M |
| July 24, 2026 | 3,500 | 3,536 | 3,536 | 3,536 | 3,483 | 2.16M |
| July 23, 2026 | 3,513 | 3,514 | 3,514 | 3,525 | 3,499 | 2.11M |
| July 22, 2026 | 3,548 | 3,527 | 3,527 | 3,548 | 3,498 | 2.78M |
| July 21, 2026 | 3,550 | 3,549 | 3,549 | 3,595 | 3,545 | 3.21M |
| July 17, 2026 | 3,576 | 3,546 | 3,546 | 3,599 | 3,534 | 3.34M |
| July 16, 2026 | 3,520 | 3,555 | 3,555 | 3,566 | 3,508 | 2.37M |
| July 15, 2026 | 3,541 | 3,516 | 3,516 | 3,551 | 3,516 | 2.3M |
| July 14, 2026 | 3,475 | 3,508 | 3,508 | 3,520 | 3,470 | 2.57M |
| July 13, 2026 | 3,480 | 3,472 | 3,472 | 3,489 | 3,452 | 2.21M |
| July 10, 2026 | 3,471 | 3,455 | 3,455 | 3,475 | 3,446 | 2.85M |
| July 09, 2026 | 3,435 | 3,475 | 3,475 | 3,487 | 3,432 | 2.55M |
| July 08, 2026 | 3,535 | 3,505 | 3,505 | 3,535 | 3,505 | 2.46M |
| July 07, 2026 | 3,540 | 3,520 | 3,520 | 3,540 | 3,502 | 3.09M |
| July 06, 2026 | 3,465 | 3,525 | 3,525 | 3,529 | 3,453 | 2.41M |
| July 03, 2026 | 3,450 | 3,445 | 3,445 | 3,479 | 3,440 | 2.64M |
| July 02, 2026 | 3,390 | 3,422 | 3,422 | 3,422 | 3,374 | 2.67M |
| July 01, 2026 | 3,384 | 3,363 | 3,363 | 3,387 | 3,343 | 2.82M |
| June 30, 2026 | 3,389 | 3,382 | 3,382 | 3,405 | 3,364 | 3.31M |
| June 29, 2026 | 3,349 | 3,381 | 3,381 | 3,389 | 3,345 | 4.08M |
| June 26, 2026 | 3,300 | 3,340 | 3,340 | 3,344 | 3,291 | 2.52M |
| June 25, 2026 | 3,283 | 3,280 | 3,280 | 3,294 | 3,257 | 2.34M |
| June 24, 2026 | 3,244 | 3,207 | 3,207 | 3,247 | 3,206 | 2.37M |
| June 23, 2026 | 3,221 | 3,233 | 3,233 | 3,238 | 3,202 | 2.36M |
| June 22, 2026 | 3,246 | 3,235 | 3,235 | 3,251 | 3,216 | 2.52M |
| June 19, 2026 | 3,262 | 3,271 | 3,271 | 3,292 | 3,255 | 3.35M |
| June 18, 2026 | 3,275 | 3,276 | 3,276 | 3,292 | 3,246 | 3.12M |
| June 17, 2026 | 3,319 | 3,276 | 3,276 | 3,330 | 3,276 | 1.86M |
| June 16, 2026 | 3,300 | 3,296 | 3,296 | 3,306 | 3,265 | 2.21M |
| June 15, 2026 | 3,314 | 3,335 | 3,335 | 3,373 | 3,306 | 2.3M |
| June 12, 2026 | 3,258 | 3,289 | 3,289 | 3,315 | 3,250 | 3.42M |
| June 11, 2026 | 3,270 | 3,257 | 3,257 | 3,307 | 3,242 | 3.22M |
| June 10, 2026 | 3,271 | 3,319 | 3,319 | 3,333 | 3,253 | 3.79M |
| June 09, 2026 | 3,264 | 3,225 | 3,225 | 3,280 | 3,217 | 3.99M |
| June 08, 2026 | 3,233 | 3,254 | 3,254 | 3,286 | 3,210 | 3.58M |
| June 05, 2026 | 3,320 | 3,203 | 3,203 | 3,320 | 3,203 | 3.71M |
| June 04, 2026 | 3,235 | 3,294 | 3,294 | 3,326 | 3,209 | 6.78M |
| June 03, 2026 | 3,259 | 3,281 | 3,281 | 3,302 | 3,239 | 2.42M |
| June 02, 2026 | 3,259 | 3,237 | 3,237 | 3,260 | 3,181 | 3M |
| June 01, 2026 | 3,356 | 3,280 | 3,280 | 3,360 | 3,269 | 2.96M |
| May 29, 2026 | 3,373 | 3,353 | 3,353 | 3,391 | 3,340 | 4.73M |
| May 28, 2026 | 3,350 | 3,362 | 3,362 | 3,378 | 3,345 | 2.92M |
| May 27, 2026 | 3,328 | 3,338 | 3,338 | 3,356 | 3,321 | 1.8M |
| May 26, 2026 | 3,334 | 3,345 | 3,345 | 3,374 | 3,322 | 1.81M |
| May 25, 2026 | 3,360 | 3,344 | 3,344 | 3,382 | 3,333 | 2.2M |
| May 22, 2026 | 3,347 | 3,336 | 3,336 | 3,351 | 3,290 | 2.79M |
| May 21, 2026 | 3,380 | 3,326 | 3,326 | 3,399 | 3,326 | 3.15M |
| May 20, 2026 | 3,372 | 3,338 | 3,338 | 3,391 | 3,323 | 2.74M |
| May 19, 2026 | 3,355 | 3,402 | 3,402 | 3,402 | 3,355 | 1.86M |
| May 18, 2026 | 3,370 | 3,339 | 3,339 | 3,380 | 3,325 | 2.28M |
| May 15, 2026 | 3,416 | 3,396 | 3,396 | 3,437 | 3,393 | 3.12M |
| May 14, 2026 | 3,480 | 3,423 | 3,423 | 3,484 | 3,390 | 2.86M |
| May 13, 2026 | 3,474 | 3,500 | 3,500 | 3,500 | 3,465 | 2.29M |
| May 12, 2026 | 3,418 | 3,459 | 3,459 | 3,472 | 3,408 | 2M |
| May 11, 2026 | 3,371 | 3,430 | 3,430 | 3,430 | 3,370 | 2.33M |
| May 08, 2026 | 3,431 | 3,407 | 3,407 | 3,432 | 3,382 | 2.43M |