Sekisui House, Ltd. (1928.T) JPX
3,560.00
-39(-1.08%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,560.00
-39(-1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,580 | 3,560 | 3,560 | 3,622 | 3,554 | 1.35M |
| April 02, 2026 | 3,590 | 3,599 | 3,599 | 3,643 | 3,581 | 1.9M |
| April 01, 2026 | 3,590 | 3,581 | 3,581 | 3,590 | 3,537 | 1.89M |
| March 31, 2026 | 3,534 | 3,520 | 3,520 | 3,578 | 3,520 | 2.35M |
| March 30, 2026 | 3,481 | 3,529 | 3,529 | 3,529 | 3,445 | 2.62M |
| March 27, 2026 | 3,544 | 3,551 | 3,551 | 3,572 | 3,540 | 3.47M |
| March 26, 2026 | 3,533 | 3,544 | 3,544 | 3,544 | 3,505 | 1.98M |
| March 25, 2026 | 3,550 | 3,520 | 3,520 | 3,564 | 3,507 | 1.95M |
| March 24, 2026 | 3,483 | 3,494 | 3,494 | 3,509 | 3,465 | 2.24M |
| March 23, 2026 | 3,485 | 3,451 | 3,451 | 3,490 | 3,437 | 3.01M |
| March 19, 2026 | 3,555 | 3,490 | 3,490 | 3,573 | 3,490 | 4.03M |
| March 18, 2026 | 3,562 | 3,608 | 3,608 | 3,610 | 3,562 | 1.58M |
| March 17, 2026 | 3,556 | 3,546 | 3,546 | 3,582 | 3,544 | 1.16M |
| March 16, 2026 | 3,550 | 3,536 | 3,536 | 3,576 | 3,532 | 1.42M |
| March 13, 2026 | 3,501 | 3,543 | 3,543 | 3,582 | 3,501 | 2.42M |
| March 12, 2026 | 3,566 | 3,544 | 3,544 | 3,578 | 3,523 | 2.15M |
| March 11, 2026 | 3,615 | 3,610 | 3,610 | 3,645 | 3,607 | 2.13M |
| March 10, 2026 | 3,624 | 3,632 | 3,632 | 3,653 | 3,598 | 963,200 |
| March 09, 2026 | 3,460 | 3,583 | 3,583 | 3,589 | 3,451 | 4.12M |
| March 06, 2026 | 3,559 | 3,568 | 3,568 | 3,595 | 3,518 | 3.36M |
| March 05, 2026 | 3,680 | 3,565 | 3,565 | 3,685 | 3,513 | 4.31M |
| March 04, 2026 | 3,615 | 3,589 | 3,589 | 3,621 | 3,554 | 2.25M |
| March 03, 2026 | 3,750 | 3,670 | 3,670 | 3,776 | 3,655 | 2.31M |
| March 02, 2026 | 3,760 | 3,812 | 3,812 | 3,812 | 3,725 | 2.21M |
| February 27, 2026 | 3,802 | 3,826 | 3,826 | 3,826 | 3,768 | 4.65M |
| February 26, 2026 | 3,806 | 3,800 | 3,800 | 3,832 | 3,786 | 2.82M |
| February 25, 2026 | 3,785 | 3,792 | 3,792 | 3,816 | 3,769 | 2.62M |
| February 24, 2026 | 3,770 | 3,769 | 3,769 | 3,797 | 3,752 | 2.26M |
| February 20, 2026 | 3,755 | 3,753 | 0 | 3,760 | 3,707 | 2.22M |
| February 19, 2026 | 3,760 | 3,777 | 0 | 3,782 | 3,730 | 1.96M |
| February 18, 2026 | 3,733 | 3,792 | 0 | 3,797 | 3,733 | 2.4M |
| February 17, 2026 | 3,721 | 3,719 | 0 | 3,729 | 3,697 | 1.59M |
| February 16, 2026 | 3,741 | 3,692 | 0 | 3,741 | 3,679 | 1.89M |
| February 13, 2026 | 3,771 | 3,742 | 0 | 3,780 | 3,728 | 2.83M |
| February 12, 2026 | 3,713 | 3,762 | 0 | 3,763 | 3,713 | 3.4M |
| February 10, 2026 | 3,618 | 3,698 | 0 | 3,698 | 3,609 | 3.58M |
| February 09, 2026 | 3,652 | 3,640 | 0 | 3,674 | 3,621 | 4.37M |
| February 06, 2026 | 3,583 | 3,623 | 0 | 3,623 | 3,556 | 3.79M |
| February 05, 2026 | 3,560 | 3,583 | 0 | 3,585 | 3,545 | 4.55M |
| February 04, 2026 | 3,454 | 3,506 | 0 | 3,530 | 3,450 | 4.95M |
| February 03, 2026 | 3,448 | 3,490 | 0 | 3,490 | 3,444 | 2.86M |
| February 02, 2026 | 3,473 | 3,447 | 0 | 3,482 | 3,436 | 2.88M |
| January 30, 2026 | 3,443 | 3,438 | 0 | 3,446 | 3,405 | 3.39M |
| January 29, 2026 | 3,372 | 3,420 | 0 | 3,425 | 3,358 | 6.79M |
| January 28, 2026 | 3,500 | 3,478 | 0 | 3,521 | 3,477 | 10.1M |
| January 27, 2026 | 3,518 | 3,528 | 0 | 3,528 | 3,500 | 6.76M |
| January 26, 2026 | 3,524 | 3,520 | 0 | 3,552 | 3,511 | 5.4M |
| January 23, 2026 | 3,606 | 3,575 | 0 | 3,614 | 3,570 | 3.77M |
| January 22, 2026 | 3,562 | 3,594 | 0 | 3,601 | 3,551 | 3.08M |
| January 21, 2026 | 3,550 | 3,560 | 0 | 3,565 | 3,532 | 3.7M |
| January 20, 2026 | 3,616 | 3,593 | 0 | 3,617 | 3,590 | 3.62M |
| January 19, 2026 | 3,628 | 3,616 | 0 | 3,630 | 3,593 | 3.33M |
| January 16, 2026 | 3,609 | 3,647 | 0 | 3,652 | 3,596 | 2.86M |
| January 15, 2026 | 3,596 | 3,631 | 0 | 3,640 | 3,590 | 2.92M |
| January 14, 2026 | 3,610 | 3,579 | 0 | 3,615 | 3,579 | 3.67M |
| January 13, 2026 | 3,560 | 3,593 | 0 | 3,593 | 3,537 | 3.92M |
| January 09, 2026 | 3,520 | 3,510 | 0 | 3,527 | 3,500 | 2.65M |
| January 08, 2026 | 3,495 | 3,480 | 0 | 3,505 | 3,477 | 3.77M |
| January 07, 2026 | 3,524 | 3,512 | 0 | 3,529 | 3,507 | 2.93M |
| January 06, 2026 | 3,503 | 3,524 | 0 | 3,555 | 3,502 | 3.13M |