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 ¥2,821.6 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,708.14, while ¥1000 invested 1 year ago would be worth ¥1,000.01. This corresponds to total returns of 182.16%, 70.81%, 0%, respectively, with annualized returns of 10.93%, 11.31%, 0%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 3,427 | 3,425 | 3,425 | 3,435 | 3,387 | 2.28M |
| August 07, 2026 | 3,410 | 3,427 | 3,427 | 3,466 | 3,404 | 1.94M |
| August 06, 2026 | 3,360 | 3,415 | 3,415 | 3,419 | 3,343 | 3.3M |
| August 05, 2026 | 3,351 | 3,354 | 3,354 | 3,365 | 3,326 | 2.75M |
| August 04, 2026 | 3,375 | 3,351 | 3,351 | 3,377 | 3,336 | 2.54M |
| August 03, 2026 | 3,464 | 3,370 | 3,370 | 3,469 | 3,370 | 3.88M |
| 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 |
AD
