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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93,000	93,100	93,100	93,500	93,000	10,267
February 19, 2026	93,400	93,500	93,500	93,500	92,500	8,033
February 18, 2026	92,100	93,400	93,400	93,600	92,000	10,307
February 17, 2026	93,100	92,100	92,100	93,100	91,800	6,543
February 16, 2026	92,500	93,300	93,300	93,300	91,900	7,373
February 13, 2026	93,200	92,000	92,000	93,300	91,700	10,110
February 12, 2026	92,400	93,100	93,100	93,100	92,000	10,409
February 10, 2026	93,000	92,200	92,200	93,100	92,100	13,772
February 09, 2026	92,700	93,000	93,000	93,400	92,500	14,270
February 06, 2026	92,400	92,400	92,400	92,700	92,000	7,026
February 05, 2026	93,000	92,500	92,500	93,400	92,300	9,453
February 04, 2026	92,200	92,600	92,600	92,800	91,500	11,272
February 03, 2026	91,100	92,000	92,000	92,300	91,100	11,029
February 02, 2026	91,300	91,300	91,300	91,800	90,700	7,044
January 30, 2026	91,600	90,800	90,800	91,600	90,600	11,251
January 29, 2026	90,500	91,500	91,500	91,500	89,900	19,516
January 28, 2026	90,800	91,200	91,200	91,200	90,400	13,464
January 27, 2026	91,000	90,800	90,800	91,000	90,200	9,534
January 26, 2026	91,600	90,900	90,900	91,700	90,600	9,281
January 23, 2026	91,600	91,700	91,700	91,900	91,100	8,386
January 22, 2026	91,200	91,200	91,200	92,200	90,600	14,143
January 21, 2026	91,300	90,100	90,100	91,400	90,000	16,271
January 20, 2026	92,200	91,500	91,500	92,400	91,200	14,126
January 19, 2026	92,500	91,800	91,800	92,900	91,500	11,758
January 16, 2026	91,400	92,400	92,400	92,400	91,400	12,047
January 15, 2026	91,100	91,400	91,400	91,400	90,700	8,980
January 14, 2026	90,400	90,700	90,700	90,800	90,200	12,604
January 13, 2026	91,100	90,400	90,400	91,300	90,100	12,529
January 09, 2026	90,900	90,800	90,800	91,200	90,400	7,680
January 08, 2026	90,200	90,600	90,600	90,800	89,700	14,493
January 07, 2026	89,400	90,100	90,100	90,600	89,000	17,843
January 06, 2026	89,900	89,500	89,500	90,000	89,100	9,492
January 05, 2026	90,600	89,600	89,600	90,800	88,900	16,923
December 30, 2025	89,900	90,000	90,000	90,400	89,700	13,648
December 29, 2025	89,000	89,600	89,600	89,800	88,500	17,896
December 26, 2025	89,100	88,900	88,900	89,300	88,300	10,994
December 25, 2025	88,600	88,700	88,700	88,800	87,900	5,461
December 24, 2025	88,100	88,200	88,200	88,800	87,800	16,983
December 23, 2025	87,500	88,000	88,000	88,000	87,100	11,171
December 22, 2025	88,000	87,100	87,100	88,100	86,100	16,850
December 19, 2025	87,000	88,000	88,000	88,300	86,800	33,377
December 18, 2025	86,000	87,100	87,100	87,700	85,800	22,324
December 17, 2025	83,600	85,500	85,500	85,900	83,100	22,951
December 16, 2025	81,900	83,000	83,000	83,500	81,300	32,148
December 15, 2025	79,000	78,900	78,900	79,500	78,900	8,917
December 12, 2025	78,300	79,000	79,000	79,200	78,200	20,433
December 11, 2025	78,900	78,400	78,400	79,100	77,800	9,325
December 10, 2025	78,400	78,700	78,700	79,000	78,100	6,765
December 09, 2025	77,700	78,300	78,300	78,500	77,700	6,985
December 08, 2025	78,300	78,200	78,200	78,500	77,600	10,023
December 05, 2025	78,400	78,200	78,200	78,700	78,200	7,408
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

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