Sekisui House, Ltd. (1928.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1928.T Historical Return
If you invested ¥1000 in Sekisui House, Ltd. (1928.T) 10 years ago, it would be worth ¥2,947.12 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,767.43, while ¥1000 invested 1 year ago would be worth ¥1,062.97. This corresponds to total returns of 194.71%, 76.74%, 6.3%, respectively, with annualized returns of 11.41%, 12.06%, 6.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1928.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3,535 | 3,507 | 3,507 | 3,580 | 3,487 | 3.38M |
| November 10, 2026 | 3,575 | 3,535 | 3,535 | 3,599 | 3,535 | 3.52M |
| November 09, 2026 | 3,542 | 3,563 | 3,563 | 3,563 | 3,509 | 3.75M |
| November 06, 2026 | 3,624 | 3,475 | 3,475 | 3,637 | 3,445 | 6.45M |
| November 05, 2026 | 3,598 | 3,694 | 3,694 | 3,707 | 3,594 | 5.9M |
| November 04, 2026 | 3,499 | 3,474 | 3,474 | 3,546 | 3,473 | 4.22M |
| November 02, 2026 | 3,500 | 3,482 | 3,482 | 3,519 | 3,465 | 2.67M |
| October 30, 2026 | 3,453 | 3,482 | 3,482 | 3,482 | 3,435 | 2.41M |
| October 29, 2026 | 3,393 | 3,398 | 3,398 | 3,420 | 3,375 | 4.23M |
| October 28, 2026 | 3,478 | 3,393 | 3,393 | 3,482 | 3,393 | 2.53M |
| October 27, 2026 | 3,536 | 3,479 | 3,479 | 3,558 | 3,472 | 2.93M |
| October 26, 2026 | 3,531 | 3,579 | 3,579 | 3,591 | 3,507 | 2.95M |
| October 23, 2026 | 3,519 | 3,504 | 3,504 | 3,570 | 3,484 | 4.3M |
| October 22, 2026 | 3,436 | 3,450 | 3,450 | 3,460 | 3,430 | 2.01M |
| October 21, 2026 | 3,463 | 3,431 | 3,431 | 3,467 | 3,419 | 2.71M |
| October 20, 2026 | 3,427 | 3,423 | 3,423 | 3,441 | 3,396 | 2.1M |
| October 19, 2026 | 3,410 | 3,428 | 3,428 | 3,445 | 3,402 | 2.22M |
| October 16, 2026 | 3,398 | 3,390 | 3,390 | 3,427 | 3,369 | 2.56M |
| October 15, 2026 | 3,393 | 3,394 | 3,394 | 3,413 | 3,372 | 4.47M |
| October 14, 2026 | 3,381 | 3,375 | 3,375 | 3,389 | 3,365 | 2.17M |
| October 13, 2026 | 3,376 | 3,371 | 3,371 | 3,388 | 3,350 | 2.24M |
| October 09, 2026 | 3,363 | 3,349 | 3,349 | 3,373 | 3,338 | 2.27M |
| October 08, 2026 | 3,302 | 3,334 | 3,334 | 3,348 | 3,289 | 2.88M |
| October 07, 2026 | 3,326 | 3,319 | 3,319 | 3,346 | 3,319 | 1.88M |
| October 06, 2026 | 3,310 | 3,320 | 3,320 | 3,326 | 3,301 | 1.92M |
| October 05, 2026 | 3,319 | 3,313 | 3,313 | 3,324 | 3,301 | 1.87M |
| October 02, 2026 | 3,357 | 3,310 | 3,310 | 3,364 | 3,302 | 2.24M |
| October 01, 2026 | 3,350 | 3,370 | 3,370 | 3,378 | 3,342 | 2.26M |
| September 30, 2026 | 3,340 | 3,361 | 3,361 | 3,367 | 3,318 | 3M |
| September 29, 2026 | 3,356 | 3,317 | 3,317 | 3,378 | 3,317 | 2.34M |
| September 28, 2026 | 3,390 | 3,375 | 3,375 | 3,400 | 3,373 | 2.23M |
| September 25, 2026 | 3,372 | 3,369 | 3,369 | 3,379 | 3,350 | 2.31M |
| September 24, 2026 | 3,350 | 3,349 | 3,349 | 3,369 | 3,333 | 3.32M |
| September 18, 2026 | 3,406 | 3,350 | 3,350 | 3,412 | 3,350 | 3.41M |
| September 17, 2026 | 3,359 | 3,403 | 3,403 | 3,403 | 3,358 | 1.71M |
| September 16, 2026 | 3,360 | 3,346 | 3,346 | 3,366 | 3,346 | 1.81M |
| September 15, 2026 | 3,398 | 3,342 | 3,342 | 3,401 | 3,327 | 2.13M |
| September 11, 2026 | 3,302 | 3,361 | 3,361 | 3,361 | 3,300 | 3.21M |
| September 10, 2026 | 3,296 | 3,372 | 3,372 | 3,372 | 3,276 | 3.64M |
| September 09, 2026 | 3,298 | 3,321 | 3,321 | 3,322 | 3,283 | 3.42M |
| September 08, 2026 | 3,328 | 3,302 | 3,302 | 3,331 | 3,298 | 2.27M |
| September 07, 2026 | 3,370 | 3,340 | 3,340 | 3,383 | 3,340 | 2M |
| September 04, 2026 | 3,400 | 3,379 | 3,379 | 3,402 | 3,363 | 2.69M |
| September 03, 2026 | 3,410 | 3,402 | 3,402 | 3,423 | 3,395 | 2.15M |
| September 02, 2026 | 3,445 | 3,411 | 3,411 | 3,448 | 3,405 | 2.34M |
| September 01, 2026 | 3,430 | 3,470 | 3,470 | 3,470 | 3,428 | 2.16M |
| August 31, 2026 | 3,425 | 3,446 | 3,446 | 3,446 | 3,413 | 3.13M |
| August 28, 2026 | 3,423 | 3,428 | 3,428 | 3,452 | 3,412 | 2.35M |
| August 27, 2026 | 3,448 | 3,460 | 3,460 | 3,475 | 3,436 | 1.61M |
| August 26, 2026 | 3,460 | 3,461 | 3,461 | 3,490 | 3,459 | 1.38M |
| August 25, 2026 | 3,520 | 3,460 | 3,460 | 3,528 | 3,460 | 1.83M |
| August 24, 2026 | 3,489 | 3,478 | 3,478 | 3,489 | 3,443 | 1.45M |
| August 21, 2026 | 3,439 | 3,471 | 3,471 | 3,475 | 3,437 | 2.33M |
| August 20, 2026 | 3,449 | 3,437 | 3,437 | 3,449 | 3,421 | 2.13M |
| August 19, 2026 | 3,382 | 3,374 | 3,374 | 3,385 | 3,346 | 2.12M |
| August 18, 2026 | 3,387 | 3,382 | 3,382 | 3,404 | 3,367 | 1.78M |
| August 17, 2026 | 3,450 | 3,406 | 3,406 | 3,456 | 3,406 | 1.29M |
| August 14, 2026 | 3,444 | 3,444 | 3,444 | 3,444 | 3,419 | 1.7M |
| August 13, 2026 | 3,427 | 3,426 | 3,426 | 3,440 | 3,408 | 1.83M |
| August 12, 2026 | 3,440 | 3,422 | 3,422 | 3,447 | 3,413 | 2.6M |
AD
