Sekisui House Reit, Inc. - 3309.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	79,300	78,600	78,600	79,600	78,400	9,385
December 03, 2025	79,000	79,400	79,400	79,500	78,600	8,357
December 02, 2025	78,800	79,100	79,100	79,300	78,600	8,168
December 01, 2025	79,700	78,700	78,700	79,800	78,500	14,104
November 28, 2025	80,200	79,600	79,600	80,400	79,600	10,797
November 27, 2025	80,500	80,000	80,000	80,700	80,000	10,175
November 26, 2025	79,900	80,400	80,400	80,400	79,700	13,009
November 25, 2025	79,400	80,200	80,200	80,300	79,000	14,052
November 21, 2025	79,300	79,200	79,200	79,700	79,000	14,939
November 20, 2025	79,900	79,200	79,200	80,000	79,200	9,321
November 19, 2025	79,800	79,600	79,600	79,900	79,200	8,227
November 18, 2025	81,200	79,700	79,700	81,300	79,700	8,028
November 17, 2025	81,000	81,200	81,200	81,200	80,400	8,788
November 14, 2025	80,800	80,800	80,800	81,100	80,600	5,018
November 13, 2025	81,100	80,700	80,700	81,200	80,200	6,159
November 12, 2025	81,000	80,800	80,800	81,400	80,700	8,676
November 11, 2025	80,600	80,800	80,800	80,800	80,200	7,604
November 10, 2025	81,100	80,500	80,500	81,300	80,400	13,569
November 07, 2025	80,900	80,800	80,800	81,300	80,500	11,977
November 06, 2025	81,000	80,800	80,800	81,000	80,300	8,493
November 05, 2025	81,000	80,800	80,800	81,000	80,300	16,975
November 04, 2025	79,900	81,000	81,000	81,000	79,700	16,975
October 31, 2025	79,100	79,300	79,300	80,000	78,800	18,422
October 30, 2025	79,100	79,300	79,300	80,000	78,800	31,136
October 29, 2025	81,800	81,400	79,184	82,100	81,200	30,821
October 28, 2025	82,800	81,800	79,573.11	82,800	81,700	15,655
October 27, 2025	82,400	82,600	82,600	82,900	82,100	10,881
October 24, 2025	82,500	82,000	82,000	82,600	82,000	12,635
October 23, 2025	81,700	82,400	82,400	82,700	81,400	12,110
October 22, 2025	81,000	81,900	81,900	82,100	80,900	10,775
October 21, 2025	80,200	80,900	80,900	81,200	80,200	9,707
October 20, 2025	80,500	80,400	80,400	80,800	80,200	9,326
October 17, 2025	80,200	80,400	80,400	80,400	80,000	6,874
October 16, 2025	79,800	80,100	80,100	80,200	79,700	6,343
October 15, 2025	79,300	79,600	79,600	80,000	79,200	9,099
October 14, 2025	79,100	79,400	79,400	79,600	78,700	12,597
October 10, 2025	79,400	79,400	79,400	79,700	79,300	7,025
October 09, 2025	79,600	79,400	79,400	80,000	79,200	11,289
October 08, 2025	80,300	79,500	79,500	80,500	79,500	9,386
October 07, 2025	80,000	80,200	80,200	80,200	79,600	7,589
October 06, 2025	79,500	80,000	80,000	80,100	79,300	12,239
October 03, 2025	78,600	78,800	78,800	79,000	78,500	10,602
October 02, 2025	79,500	78,700	78,700	79,600	78,600	12,041
October 01, 2025	79,800	79,200	79,200	79,900	78,600	10,679
September 30, 2025	79,500	79,600	79,600	79,900	79,300	7,356
September 29, 2025	80,400	79,200	79,200	80,500	79,200	13,285
September 26, 2025	80,200	80,200	80,200	80,600	80,000	12,059
September 25, 2025	80,200	79,800	79,800	80,300	79,400	11,843
September 24, 2025	80,000	80,200	80,200	80,200	79,700	7,401
September 22, 2025	80,600	79,800	79,800	80,700	79,800	10,221
September 19, 2025	80,700	80,600	80,600	81,000	80,100	28,286
September 18, 2025	81,200	80,700	80,700	81,300	80,700	7,173
September 17, 2025	81,500	81,000	81,000	81,700	80,600	12,414
September 16, 2025	81,000	81,600	81,600	81,600	80,600	13,751
September 12, 2025	80,200	81,000	81,000	81,000	80,000	16,093
September 11, 2025	79,800	80,000	80,000	80,200	79,500	16,093
September 10, 2025	79,300	79,800	79,800	79,800	79,200	6,849
September 09, 2025	79,000	79,500	79,500	79,500	78,800	9,710
September 08, 2025	78,800	79,100	79,100	79,500	78,800	6,516
September 05, 2025	79,000	78,800	78,800	79,100	78,300	12,183

Sekisui House Reit, Inc. (3309.T) JPX