Sekisui House, Ltd. 1928
TSE · Japan · Finance
¥3,370.00+9.00 (+0.27%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,370.00 | +0.27% | ¥3,350.00 | ¥3,378.00 | ¥3,342.00 | 2.26M |
| 2026-09-30 | ¥3,361.00 | +1.33% | ¥3,340.00 | ¥3,367.00 | ¥3,318.00 | 3.00M |
| 2026-09-29 | ¥3,317.00 | -1.72% | ¥3,356.00 | ¥3,378.00 | ¥3,317.00 | 2.34M |
| 2026-09-28 | ¥3,375.00 | +0.18% | ¥3,390.00 | ¥3,400.00 | ¥3,373.00 | 2.23M |
| 2026-09-25 | ¥3,369.00 | +0.60% | ¥3,372.00 | ¥3,379.00 | ¥3,350.00 | 2.31M |
| 2026-09-24 | ¥3,349.00 | -0.03% | ¥3,350.00 | ¥3,369.00 | ¥3,333.00 | 3.32M |
| 2026-09-18 | ¥3,350.00 | -1.56% | ¥3,406.00 | ¥3,412.00 | ¥3,350.00 | 3.41M |
| 2026-09-17 | ¥3,403.00 | +1.70% | ¥3,359.00 | ¥3,403.00 | ¥3,358.00 | 1.71M |
| 2026-09-16 | ¥3,346.00 | +0.12% | ¥3,360.00 | ¥3,366.00 | ¥3,346.00 | 1.81M |
| 2026-09-15 | ¥3,342.00 | -0.71% | ¥3,398.00 | ¥3,401.00 | ¥3,327.00 | 2.13M |
| 2026-09-14 | ¥3,366.00 | +0.15% | ¥3,389.00 | ¥3,412.00 | ¥3,353.00 | 2.77M |
| 2026-09-11 | ¥3,361.00 | -0.33% | ¥3,302.00 | ¥3,361.00 | ¥3,300.00 | 3.21M |
| 2026-09-10 | ¥3,372.00 | +1.54% | ¥3,296.00 | ¥3,372.00 | ¥3,276.00 | 3.64M |
| 2026-09-09 | ¥3,321.00 | +0.58% | ¥3,298.00 | ¥3,322.00 | ¥3,283.00 | 3.42M |
| 2026-09-08 | ¥3,302.00 | -1.14% | ¥3,328.00 | ¥3,331.00 | ¥3,298.00 | 2.27M |
| 2026-09-07 | ¥3,340.00 | -1.15% | ¥3,370.00 | ¥3,383.00 | ¥3,340.00 | 2.00M |
| 2026-09-04 | ¥3,379.00 | -0.68% | ¥3,400.00 | ¥3,402.00 | ¥3,363.00 | 2.69M |
| 2026-09-03 | ¥3,402.00 | -0.26% | ¥3,410.00 | ¥3,423.00 | ¥3,395.00 | 2.15M |
| 2026-09-02 | ¥3,411.00 | -1.70% | ¥3,445.00 | ¥3,448.00 | ¥3,405.00 | 2.34M |
| 2026-09-01 | ¥3,470.00 | +0.70% | ¥3,430.00 | ¥3,470.00 | ¥3,428.00 | 2.16M |
| 2026-08-31 | ¥3,446.00 | +0.53% | ¥3,425.00 | ¥3,446.00 | ¥3,413.00 | 3.13M |
| 2026-08-28 | ¥3,428.00 | -0.92% | ¥3,423.00 | ¥3,452.00 | ¥3,412.00 | 2.35M |
| 2026-08-27 | ¥3,460.00 | -0.03% | ¥3,448.00 | ¥3,475.00 | ¥3,436.00 | 1.61M |
| 2026-08-26 | ¥3,461.00 | +0.03% | ¥3,460.00 | ¥3,490.00 | ¥3,459.00 | 1.38M |
| 2026-08-25 | ¥3,460.00 | -0.52% | ¥3,520.00 | ¥3,528.00 | ¥3,460.00 | 1.83M |
| 2026-08-24 | ¥3,478.00 | +0.20% | ¥3,489.00 | ¥3,489.00 | ¥3,443.00 | 1.45M |
| 2026-08-21 | ¥3,471.00 | +0.99% | ¥3,439.00 | ¥3,475.00 | ¥3,437.00 | 2.33M |
| 2026-08-20 | ¥3,437.00 | +1.87% | ¥3,449.00 | ¥3,449.00 | ¥3,421.00 | 2.13M |
| 2026-08-19 | ¥3,374.00 | -0.24% | ¥3,382.00 | ¥3,385.00 | ¥3,346.00 | 2.12M |
| 2026-08-18 | ¥3,382.00 | -0.70% | ¥3,387.00 | ¥3,404.00 | ¥3,367.00 | 1.78M |
| 2026-08-17 | ¥3,406.00 | -1.10% | ¥3,450.00 | ¥3,456.00 | ¥3,406.00 | 1.29M |
| 2026-08-14 | ¥3,444.00 | +0.53% | ¥3,444.00 | ¥3,444.00 | ¥3,419.00 | 1.70M |
| 2026-08-13 | ¥3,426.00 | +0.12% | ¥3,427.00 | ¥3,440.00 | ¥3,408.00 | 1.83M |
| 2026-08-12 | ¥3,422.00 | -0.09% | ¥3,440.00 | ¥3,447.00 | ¥3,413.00 | 2.60M |
| 2026-08-10 | ¥3,425.00 | -0.06% | ¥3,427.00 | ¥3,435.00 | ¥3,387.00 | 2.28M |
| 2026-08-07 | ¥3,427.00 | +0.35% | ¥3,410.00 | ¥3,466.00 | ¥3,404.00 | 1.94M |
| 2026-08-06 | ¥3,415.00 | +1.82% | ¥3,360.00 | ¥3,419.00 | ¥3,343.00 | 3.30M |
| 2026-08-05 | ¥3,354.00 | +0.09% | ¥3,351.00 | ¥3,365.00 | ¥3,326.00 | 2.75M |
| 2026-08-04 | ¥3,351.00 | -0.56% | ¥3,375.00 | ¥3,377.00 | ¥3,336.00 | 2.54M |
| 2026-08-03 | ¥3,370.00 | -3.38% | ¥3,464.00 | ¥3,469.00 | ¥3,370.00 | 3.88M |
| 2026-07-31 | ¥3,488.00 | -2.76% | ¥3,517.00 | ¥3,536.00 | ¥3,461.00 | 4.54M |
| 2026-07-30 | ¥3,587.00 | -4.35% | ¥3,630.00 | ¥3,652.00 | ¥3,565.00 | 4.67M |
| 2026-07-29 | ¥3,750.00 | +2.54% | ¥3,696.00 | ¥3,767.00 | ¥3,676.00 | 4.75M |
| 2026-07-28 | ¥3,657.00 | +0.49% | ¥3,630.00 | ¥3,671.00 | ¥3,622.00 | 3.29M |
| 2026-07-27 | ¥3,639.00 | +2.91% | ¥3,583.00 | ¥3,639.00 | ¥3,573.00 | 3.54M |
| 2026-07-24 | ¥3,536.00 | +0.63% | ¥3,500.00 | ¥3,536.00 | ¥3,484.00 | 2.16M |
| 2026-07-23 | ¥3,514.00 | -0.37% | ¥3,513.00 | ¥3,525.00 | ¥3,499.00 | 2.11M |
| 2026-07-22 | ¥3,527.00 | -0.62% | ¥3,548.00 | ¥3,548.00 | ¥3,498.00 | 2.78M |
| 2026-07-21 | ¥3,549.00 | +0.08% | ¥3,550.00 | ¥3,595.00 | ¥3,545.00 | 3.21M |
| 2026-07-17 | ¥3,546.00 | -0.25% | ¥3,576.00 | ¥3,599.00 | ¥3,534.00 | 3.34M |
| 2026-07-16 | ¥3,555.00 | +1.11% | ¥3,520.00 | ¥3,566.00 | ¥3,508.00 | 2.37M |
| 2026-07-15 | ¥3,516.00 | +0.23% | ¥3,541.00 | ¥3,551.00 | ¥3,516.00 | 2.30M |
| 2026-07-14 | ¥3,508.00 | +1.04% | ¥3,475.00 | ¥3,520.00 | ¥3,470.00 | 2.57M |
| 2026-07-13 | ¥3,472.00 | +0.49% | ¥3,480.00 | ¥3,489.00 | ¥3,452.00 | 2.21M |
| 2026-07-10 | ¥3,455.00 | -0.58% | ¥3,471.00 | ¥3,475.00 | ¥3,446.00 | 2.85M |
| 2026-07-09 | ¥3,475.00 | -0.86% | ¥3,435.00 | ¥3,487.00 | ¥3,432.00 | 2.55M |
| 2026-07-08 | ¥3,505.00 | -0.43% | ¥3,535.00 | ¥3,535.00 | ¥3,505.00 | 2.46M |
| 2026-07-07 | ¥3,520.00 | -0.14% | ¥3,540.00 | ¥3,540.00 | ¥3,502.00 | 3.09M |
| 2026-07-06 | ¥3,525.00 | +2.32% | ¥3,465.00 | ¥3,529.00 | ¥3,453.00 | 2.41M |
| 2026-07-03 | ¥3,445.00 | +0.67% | ¥3,450.00 | ¥3,479.00 | ¥3,440.00 | 2.64M |
| 2026-07-02 | ¥3,422.00 | +1.75% | ¥3,390.00 | ¥3,422.00 | ¥3,374.00 | 2.67M |
| 2026-07-01 | ¥3,363.00 | -0.56% | ¥3,384.00 | ¥3,387.00 | ¥3,343.00 | 2.82M |
| 2026-06-30 | ¥3,382.00 | +0.03% | ¥3,389.00 | ¥3,405.00 | ¥3,364.00 | 3.31M |
| 2026-06-29 | ¥3,381.00 | +1.23% | ¥3,349.00 | ¥3,389.00 | ¥3,345.00 | 4.08M |
| 2026-06-26 | ¥3,340.00 | +1.83% | ¥3,300.00 | ¥3,344.00 | ¥3,291.00 | 2.52M |
| 2026-06-25 | ¥3,280.00 | +2.28% | ¥3,283.00 | ¥3,294.00 | ¥3,257.00 | 2.34M |
| 2026-06-24 | ¥3,207.00 | -0.80% | ¥3,244.00 | ¥3,247.00 | ¥3,206.00 | 2.37M |
| 2026-06-23 | ¥3,233.00 | -0.06% | ¥3,221.00 | ¥3,238.00 | ¥3,202.00 | 2.36M |
| 2026-06-22 | ¥3,235.00 | -1.10% | ¥3,246.00 | ¥3,251.00 | ¥3,216.00 | 2.52M |
| 2026-06-19 | ¥3,271.00 | -0.15% | ¥3,262.00 | ¥3,292.00 | ¥3,255.00 | 3.35M |
| 2026-06-18 | ¥3,276.00 | 0.00% | ¥3,275.00 | ¥3,292.00 | ¥3,246.00 | 3.12M |
| 2026-06-17 | ¥3,276.00 | -0.61% | ¥3,319.00 | ¥3,330.00 | ¥3,276.00 | 1.86M |
| 2026-06-16 | ¥3,296.00 | -1.17% | ¥3,300.00 | ¥3,306.00 | ¥3,265.00 | 2.21M |
| 2026-06-15 | ¥3,335.00 | +1.40% | ¥3,314.00 | ¥3,373.00 | ¥3,306.00 | 2.30M |
| 2026-06-12 | ¥3,289.00 | +0.98% | ¥3,258.00 | ¥3,315.00 | ¥3,250.00 | 3.42M |
| 2026-06-11 | ¥3,257.00 | -1.87% | ¥3,270.00 | ¥3,307.00 | ¥3,242.00 | 3.22M |
| 2026-06-10 | ¥3,319.00 | +2.91% | ¥3,271.00 | ¥3,333.00 | ¥3,253.00 | 3.79M |
| 2026-06-09 | ¥3,225.00 | -0.89% | ¥3,264.00 | ¥3,280.00 | ¥3,217.00 | 3.99M |
| 2026-06-08 | ¥3,254.00 | +1.59% | ¥3,233.00 | ¥3,286.00 | ¥3,210.00 | 3.58M |
| 2026-06-05 | ¥3,203.00 | -2.76% | ¥3,320.00 | ¥3,320.00 | ¥3,203.00 | 3.71M |
| 2026-06-04 | ¥3,294.00 | +0.40% | ¥3,235.00 | ¥3,326.00 | ¥3,209.00 | 6.78M |
| 2026-06-03 | ¥3,281.00 | +1.36% | ¥3,259.00 | ¥3,302.00 | ¥3,239.00 | 2.42M |
| 2026-06-02 | ¥3,237.00 | -1.31% | ¥3,259.00 | ¥3,260.00 | ¥3,181.00 | 3.00M |
| 2026-06-01 | ¥3,280.00 | -2.18% | ¥3,356.00 | ¥3,360.00 | ¥3,269.00 | 2.96M |
| 2026-05-29 | ¥3,353.00 | -0.27% | ¥3,373.00 | ¥3,391.00 | ¥3,340.00 | 4.73M |
| 2026-05-28 | ¥3,362.00 | +0.72% | ¥3,350.00 | ¥3,378.00 | ¥3,345.00 | 2.92M |
| 2026-05-27 | ¥3,338.00 | -0.21% | ¥3,328.00 | ¥3,356.00 | ¥3,321.00 | 1.80M |
| 2026-05-26 | ¥3,345.00 | +0.03% | ¥3,334.00 | ¥3,374.00 | ¥3,323.00 | 1.81M |
| 2026-05-25 | ¥3,344.00 | +0.24% | ¥3,360.00 | ¥3,382.00 | ¥3,333.00 | 2.20M |
| 2026-05-22 | ¥3,336.00 | +0.30% | ¥3,347.00 | ¥3,351.00 | ¥3,290.00 | 2.79M |