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 ¥2,616.5 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,736.35, while ¥1000 invested 1 year ago would be worth ¥1,113.57. This corresponds to total returns of 161.65%, 73.64%, 11.36%, respectively, with annualized returns of 10.09%, 11.66%, 11.36%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
