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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	80,100	79,400	79,400	80,100	78,900	11,730
September 03, 2025	80,800	80,000	80,000	81,000	79,700	10,134
September 02, 2025	80,600	80,800	80,800	80,900	80,400	7,747
September 01, 2025	80,900	80,900	80,900	81,200	80,600	7,802
August 29, 2025	81,100	80,800	80,800	81,200	80,400	10,833
August 28, 2025	81,600	81,100	81,100	81,700	80,700	9,705
August 27, 2025	80,800	81,600	81,600	81,600	80,600	9,988
August 26, 2025	81,000	80,600	80,600	81,400	80,500	11,145
August 25, 2025	81,300	81,200	81,200	81,400	80,700	7,941
August 22, 2025	81,100	81,200	81,200	81,300	80,800	8,774
August 21, 2025	81,900	81,200	81,200	81,900	81,100	6,836
August 20, 2025	81,400	81,700	81,700	81,900	81,300	8,650
August 19, 2025	80,300	81,400	81,400	81,400	80,300	6,901
August 18, 2025	80,300	80,200	80,200	80,600	80,000	8,156
August 15, 2025	80,200	80,300	80,300	80,500	79,900	5,819
August 14, 2025	79,700	80,200	80,200	80,600	79,500	9,702
August 13, 2025	80,100	79,800	79,800	80,200	79,400	13,767
August 12, 2025	79,500	80,300	80,300	80,300	79,300	7,408
August 08, 2025	79,800	79,300	79,300	79,900	78,900	11,558
August 07, 2025	80,200	79,800	79,800	80,400	79,300	10,679
August 06, 2025	79,700	80,000	80,000	80,700	79,600	7,817
August 05, 2025	79,500	79,700	79,700	80,300	79,500	15,332
August 04, 2025	78,900	79,300	79,300	79,300	78,700	9,880
August 01, 2025	78,600	79,100	79,100	79,200	78,400	8,248
July 31, 2025	78,500	78,500	78,500	78,800	78,200	8,969
July 30, 2025	77,600	78,500	78,500	78,600	77,500	13,610
July 29, 2025	77,200	77,500	77,500	77,600	77,200	7,610
July 28, 2025	76,800	77,200	77,200	77,800	76,700	10,420
July 25, 2025	76,600	76,800	76,800	77,000	76,300	5,629
July 24, 2025	76,400	76,500	76,500	77,000	76,300	7,446
July 23, 2025	76,200	76,400	76,400	76,800	76,200	7,425
July 22, 2025	76,100	76,200	76,200	76,400	75,700	7,175

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