Sekisui House, Ltd. (1928.T) JPX
3,280.00
+43(+1.33%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,280.00
+43(+1.33%)
Currency In JPY
If you invested ¥1000 in Sekisui House, Ltd. (1928.T) 10 years ago, it would be worth ¥2,537.89 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,786.37, while ¥1000 invested 1 year ago would be worth ¥1,048.89. This corresponds to total returns of 153.79%, 78.64%, 4.89%, respectively, with annualized returns of 9.76%, 12.3%, 4.89%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 3,403 | 3,431 | 3,431 | 3,446 | 3,403 | 3.13M |
| May 01, 2026 | 3,402 | 3,417 | 3,417 | 3,420 | 3,378 | 1.65M |
| April 30, 2026 | 3,428 | 3,410 | 3,410 | 3,428 | 3,371 | 2.9M |
| April 28, 2026 | 3,400 | 3,455 | 3,455 | 3,455 | 3,395 | 2.02M |
| April 27, 2026 | 3,376 | 3,390 | 3,390 | 3,403 | 3,366 | 2.24M |
| April 24, 2026 | 3,419 | 3,388 | 3,388 | 3,429 | 3,381 | 1.79M |
| April 23, 2026 | 3,450 | 3,429 | 3,429 | 3,459 | 3,407 | 1.96M |
| April 22, 2026 | 3,486 | 3,462 | 3,462 | 3,488 | 3,451 | 1.95M |
| April 21, 2026 | 3,515 | 3,484 | 3,484 | 3,518 | 3,475 | 1.61M |
| April 20, 2026 | 3,509 | 3,519 | 3,519 | 3,519 | 3,489 | 2.06M |
| April 17, 2026 | 3,497 | 3,481 | 3,481 | 3,511 | 3,481 | 1.78M |
| April 16, 2026 | 3,508 | 3,498 | 3,498 | 3,518 | 3,489 | 2.27M |
| April 15, 2026 | 3,507 | 3,515 | 3,515 | 3,544 | 3,495 | 2.97M |
| April 14, 2026 | 3,598 | 3,468 | 3,468 | 3,599 | 3,453 | 3.93M |
| April 13, 2026 | 3,627 | 3,588 | 3,588 | 3,651 | 3,585 | 2M |
| April 10, 2026 | 3,663 | 3,649 | 3,649 | 3,664 | 3,627 | 2.17M |
| April 09, 2026 | 3,680 | 3,635 | 3,635 | 3,696 | 3,623 | 2.81M |
| April 08, 2026 | 3,652 | 3,626 | 3,626 | 3,652 | 3,615 | 2.26M |
| April 07, 2026 | 3,589 | 3,578 | 3,578 | 3,602 | 3,562 | 1.45M |
| April 06, 2026 | 3,575 | 3,564 | 3,564 | 3,580 | 3,557 | 1.06M |
| 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 | 3,606 | 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 | 3,601 | 3,621 | 3,554 | 2.25M |