Sekisui House Reit. Inc. 3309
TSE · Japan · Finance
¥67,900.00-1,200.00 (-1.74%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥68,100.00 | -1.45% | ¥68,700.00 | ¥68,900.00 | ¥68,000.00 | 4.87K |
| 2026-10-01 | ¥69,100.00 | -0.72% | ¥69,500.00 | ¥69,800.00 | ¥68,900.00 | 13.87K |
| 2026-09-30 | ¥69,600.00 | -0.14% | ¥69,500.00 | ¥70,000.00 | ¥69,500.00 | 15.92K |
| 2026-09-29 | ¥69,700.00 | -0.43% | ¥70,000.00 | ¥70,000.00 | ¥69,500.00 | 14.84K |
| 2026-09-28 | ¥70,000.00 | -0.14% | ¥70,200.00 | ¥70,500.00 | ¥69,900.00 | 13.03K |
| 2026-09-25 | ¥70,100.00 | -0.57% | ¥70,600.00 | ¥70,800.00 | ¥70,100.00 | 13.68K |
| 2026-09-24 | ¥70,500.00 | -0.14% | ¥70,400.00 | ¥71,000.00 | ¥70,200.00 | 18.31K |
| 2026-09-18 | ¥70,600.00 | -1.40% | ¥71,400.00 | ¥71,500.00 | ¥70,600.00 | 42.82K |
| 2026-09-17 | ¥71,600.00 | -0.28% | ¥71,900.00 | ¥72,000.00 | ¥71,400.00 | 6.34K |
| 2026-09-16 | ¥71,800.00 | -0.14% | ¥72,200.00 | ¥72,200.00 | ¥71,500.00 | 9.18K |
| 2026-09-15 | ¥71,900.00 | +0.14% | ¥71,700.00 | ¥72,100.00 | ¥71,500.00 | 9.03K |
| 2026-09-14 | ¥71,800.00 | +0.84% | ¥71,200.00 | ¥71,900.00 | ¥71,200.00 | 8.64K |
| 2026-09-11 | ¥71,200.00 | -1.11% | ¥72,300.00 | ¥72,300.00 | ¥71,100.00 | 26.33K |
| 2026-09-10 | ¥72,000.00 | -0.14% | ¥71,900.00 | ¥72,300.00 | ¥71,800.00 | 7.65K |
| 2026-09-09 | ¥72,100.00 | +0.56% | ¥71,700.00 | ¥72,300.00 | ¥71,500.00 | 12.73K |
| 2026-09-08 | ¥71,700.00 | -0.55% | ¥71,800.00 | ¥72,300.00 | ¥71,400.00 | 17.41K |
| 2026-09-07 | ¥72,100.00 | -0.69% | ¥72,600.00 | ¥72,700.00 | ¥72,000.00 | 13.29K |
| 2026-09-04 | ¥72,600.00 | -0.41% | ¥72,800.00 | ¥73,100.00 | ¥72,600.00 | 11.33K |
| 2026-09-03 | ¥72,900.00 | -0.41% | ¥73,600.00 | ¥73,600.00 | ¥72,900.00 | 12.52K |
| 2026-09-02 | ¥73,200.00 | -0.68% | ¥73,500.00 | ¥73,700.00 | ¥73,000.00 | 14.68K |
| 2026-09-01 | ¥73,700.00 | +0.68% | ¥73,200.00 | ¥73,700.00 | ¥73,200.00 | 11.50K |
| 2026-08-31 | ¥73,200.00 | -0.81% | ¥73,900.00 | ¥73,900.00 | ¥73,200.00 | 17.12K |
| 2026-08-28 | ¥73,800.00 | -0.81% | ¥74,300.00 | ¥74,400.00 | ¥73,700.00 | 14.07K |
| 2026-08-27 | ¥74,400.00 | -0.40% | ¥74,500.00 | ¥74,800.00 | ¥74,200.00 | 18.03K |
| 2026-08-26 | ¥74,700.00 | +0.81% | ¥74,400.00 | ¥74,900.00 | ¥74,200.00 | 11.28K |
| 2026-08-25 | ¥74,100.00 | +0.41% | ¥74,100.00 | ¥74,400.00 | ¥74,000.00 | 8.16K |
| 2026-08-24 | ¥73,800.00 | +0.54% | ¥73,600.00 | ¥73,900.00 | ¥73,400.00 | 7.80K |
| 2026-08-21 | ¥73,400.00 | -0.27% | ¥73,500.00 | ¥73,700.00 | ¥73,200.00 | 10.22K |
| 2026-08-20 | ¥73,600.00 | +0.14% | ¥73,800.00 | ¥74,100.00 | ¥73,300.00 | 15.54K |
| 2026-08-19 | ¥73,500.00 | -0.41% | ¥73,900.00 | ¥74,000.00 | ¥73,300.00 | 11.00K |
| 2026-08-18 | ¥73,800.00 | -0.54% | ¥74,500.00 | ¥74,500.00 | ¥73,400.00 | 10.82K |
| 2026-08-17 | ¥74,200.00 | +0.54% | ¥74,300.00 | ¥74,700.00 | ¥74,000.00 | 9.17K |
| 2026-08-14 | ¥73,800.00 | 0.00% | ¥73,900.00 | ¥74,200.00 | ¥73,700.00 | 11.44K |
| 2026-08-13 | ¥73,800.00 | -0.81% | ¥74,300.00 | ¥74,700.00 | ¥73,800.00 | 12.65K |
| 2026-08-12 | ¥74,400.00 | +0.81% | ¥74,300.00 | ¥74,400.00 | ¥73,800.00 | 7.34K |
| 2026-08-10 | ¥73,800.00 | -0.14% | ¥74,300.00 | ¥74,300.00 | ¥73,600.00 | 8.48K |
| 2026-08-07 | ¥73,900.00 | -0.40% | ¥74,600.00 | ¥74,800.00 | ¥73,800.00 | 12.53K |
| 2026-08-06 | ¥74,200.00 | -0.27% | ¥74,400.00 | ¥74,500.00 | ¥73,900.00 | 10.42K |
| 2026-08-05 | ¥74,400.00 | +0.27% | ¥74,500.00 | ¥74,600.00 | ¥73,900.00 | 13.83K |
| 2026-08-04 | ¥74,200.00 | -0.40% | ¥74,500.00 | ¥74,800.00 | ¥74,100.00 | 11.94K |
| 2026-08-03 | ¥74,500.00 | -1.72% | ¥75,800.00 | ¥75,900.00 | ¥74,500.00 | 18.53K |
| 2026-07-31 | ¥75,800.00 | -2.82% | ¥77,600.00 | ¥77,700.00 | ¥75,800.00 | 15.90K |
| 2026-07-30 | ¥78,000.00 | 0.00% | ¥77,800.00 | ¥78,100.00 | ¥76,600.00 | 14.06K |
| 2026-07-29 | ¥78,000.00 | +1.69% | ¥77,400.00 | ¥78,200.00 | ¥77,300.00 | 15.35K |
| 2026-07-28 | ¥76,700.00 | -0.39% | ¥77,100.00 | ¥77,500.00 | ¥76,200.00 | 10.42K |
| 2026-07-27 | ¥77,000.00 | +0.65% | ¥76,900.00 | ¥77,000.00 | ¥76,500.00 | 12.24K |
| 2026-07-24 | ¥76,500.00 | +0.26% | ¥76,400.00 | ¥76,800.00 | ¥76,100.00 | 8.78K |
| 2026-07-23 | ¥76,300.00 | -1.93% | ¥77,100.00 | ¥77,600.00 | ¥76,100.00 | 19.81K |
| 2026-07-22 | ¥77,800.00 | -0.51% | ¥78,100.00 | ¥78,200.00 | ¥77,500.00 | 12.48K |
| 2026-07-21 | ¥78,200.00 | +1.56% | ¥78,000.00 | ¥78,400.00 | ¥77,600.00 | 14.48K |
| 2026-07-17 | ¥77,000.00 | +0.13% | ¥78,000.00 | ¥78,200.00 | ¥77,000.00 | 16.04K |
| 2026-07-16 | ¥76,900.00 | -0.39% | ¥77,300.00 | ¥77,800.00 | ¥76,700.00 | 11.73K |
| 2026-07-15 | ¥77,200.00 | +0.65% | ¥77,200.00 | ¥77,700.00 | ¥77,000.00 | 10.35K |
| 2026-07-14 | ¥76,700.00 | +0.13% | ¥76,600.00 | ¥77,100.00 | ¥76,500.00 | 7.97K |
| 2026-07-13 | ¥76,600.00 | +0.26% | ¥76,500.00 | ¥76,900.00 | ¥76,400.00 | 9.64K |
| 2026-07-10 | ¥76,400.00 | -0.65% | ¥76,600.00 | ¥76,800.00 | ¥76,100.00 | 7.49K |
| 2026-07-09 | ¥76,900.00 | -0.13% | ¥77,000.00 | ¥77,300.00 | ¥76,500.00 | 7.48K |
| 2026-07-08 | ¥77,000.00 | -0.26% | ¥77,200.00 | ¥77,500.00 | ¥76,800.00 | 6.45K |
| 2026-07-07 | ¥77,200.00 | +0.26% | ¥77,200.00 | ¥77,800.00 | ¥76,900.00 | 9.98K |
| 2026-07-06 | ¥77,000.00 | +0.52% | ¥76,900.00 | ¥77,900.00 | ¥76,700.00 | 12.37K |
| 2026-07-03 | ¥76,600.00 | +0.66% | ¥76,400.00 | ¥77,700.00 | ¥76,300.00 | 17.69K |
| 2026-07-02 | ¥76,100.00 | +0.53% | ¥76,700.00 | ¥76,700.00 | ¥75,900.00 | 14.36K |
| 2026-07-01 | ¥75,700.00 | -1.17% | ¥76,800.00 | ¥76,900.00 | ¥75,700.00 | 12.57K |
| 2026-06-30 | ¥76,600.00 | -0.52% | ¥77,000.00 | ¥77,600.00 | ¥76,600.00 | 12.91K |
| 2026-06-29 | ¥77,000.00 | -0.90% | ¥77,800.00 | ¥78,000.00 | ¥77,000.00 | 21.05K |
| 2026-06-26 | ¥77,700.00 | +1.17% | ¥76,800.00 | ¥77,900.00 | ¥76,500.00 | 19.46K |
| 2026-06-25 | ¥76,800.00 | +0.13% | ¥77,000.00 | ¥77,300.00 | ¥76,400.00 | 18.16K |
| 2026-06-24 | ¥76,700.00 | +0.66% | ¥76,200.00 | ¥76,700.00 | ¥76,000.00 | 14.77K |
| 2026-06-23 | ¥76,200.00 | +1.20% | ¥76,000.00 | ¥76,200.00 | ¥75,600.00 | 23.08K |
| 2026-06-22 | ¥75,300.00 | -1.18% | ¥76,100.00 | ¥76,200.00 | ¥75,100.00 | 12.63K |
| 2026-06-19 | ¥76,200.00 | +0.66% | ¥75,300.00 | ¥76,200.00 | ¥75,300.00 | 19.78K |
| 2026-06-18 | ¥75,700.00 | -0.66% | ¥76,200.00 | ¥76,400.00 | ¥75,300.00 | 18.33K |
| 2026-06-17 | ¥76,200.00 | -1.42% | ¥77,300.00 | ¥77,400.00 | ¥75,700.00 | 21.70K |
| 2026-06-16 | ¥77,300.00 | -3.01% | ¥77,000.00 | ¥78,100.00 | ¥75,500.00 | 27.38K |
| 2026-06-15 | ¥79,700.00 | +0.13% | ¥80,000.00 | ¥80,100.00 | ¥79,200.00 | 12.27K |
| 2026-06-12 | ¥79,600.00 | +0.51% | ¥79,000.00 | ¥80,100.00 | ¥79,000.00 | 19.40K |
| 2026-06-11 | ¥79,200.00 | -0.25% | ¥79,400.00 | ¥79,900.00 | ¥79,000.00 | 7.91K |
| 2026-06-10 | ¥79,400.00 | +1.28% | ¥78,700.00 | ¥79,400.00 | ¥78,200.00 | 7.41K |
| 2026-06-09 | ¥78,400.00 | -0.63% | ¥78,900.00 | ¥78,900.00 | ¥77,800.00 | 10.43K |
| 2026-06-08 | ¥78,900.00 | +0.77% | ¥77,900.00 | ¥78,900.00 | ¥77,600.00 | 11.05K |
| 2026-06-05 | ¥78,300.00 | -0.13% | ¥78,500.00 | ¥78,900.00 | ¥77,900.00 | 9.61K |
| 2026-06-04 | ¥78,400.00 | -0.88% | ¥79,000.00 | ¥79,000.00 | ¥78,200.00 | 10.35K |
| 2026-06-03 | ¥79,100.00 | +0.51% | ¥78,800.00 | ¥79,300.00 | ¥78,300.00 | 17.65K |
| 2026-06-02 | ¥78,700.00 | -1.50% | ¥79,300.00 | ¥79,700.00 | ¥78,000.00 | 17.97K |
| 2026-06-01 | ¥79,900.00 | -2.56% | ¥82,000.00 | ¥82,000.00 | ¥79,800.00 | 13.82K |
| 2026-05-29 | ¥82,000.00 | +0.49% | ¥81,800.00 | ¥82,500.00 | ¥81,200.00 | 12.73K |
| 2026-05-28 | ¥81,600.00 | -0.37% | ¥81,400.00 | ¥81,800.00 | ¥81,000.00 | 18.53K |
| 2026-05-27 | ¥81,900.00 | +0.49% | ¥82,100.00 | ¥82,200.00 | ¥81,400.00 | 13.24K |
| 2026-05-26 | ¥81,500.00 | -0.24% | ¥81,500.00 | ¥81,900.00 | ¥80,900.00 | 12.61K |
| 2026-05-25 | ¥81,700.00 | -0.37% | ¥81,900.00 | ¥82,300.00 | ¥81,600.00 | 10.42K |