Sekisui House,Ltd.(1928) Historical

52 Week High Feb 26, 2026

3,832.0 JPY

52 Week Low Apr 7, 2025

2,906.0 JPY

Yearly High Feb 26, 2026

3,832.0 JPY

Yearly Low Apr 7, 2025

2,906.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,501	3,582	3,501	3,543	-1	-0.03%	2,418,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	3,566.0	3,578.0	3,523.0	3,544.0	-66.0	-1.83%	2,149,700
Mar 11, 2026	3,615.0	3,645.0	3,607.0	3,610.0	+4.0	+0.11%	2,132,500
Mar 10, 2026	3,624.0	3,653.0	3,598.0	3,606.0	+23.0	+0.64%	3,151,100
Mar 9, 2026	3,460.0	3,589.0	3,451.0	3,583.0	+15.0	+0.42%	4,120,300
Mar 6, 2026	3,559.0	3,595.0	3,518.0	3,568.0	+3.0	+0.08%	3,364,700
Mar 5, 2026	3,680.0	3,685.0	3,513.0	3,565.0	-36.0	-1.00%	4,308,700
Mar 4, 2026	3,615.0	3,621.0	3,554.0	3,601.0	-69.0	-1.88%	3,619,600
Mar 3, 2026	3,750.0	3,776.0	3,655.0	3,670.0	-142.0	-3.73%	2,307,800
Mar 2, 2026	3,760.0	3,812.0	3,725.0	3,812.0	-14.0	-0.37%	2,206,500
Feb 27, 2026	3,802.0	3,826.0	3,768.0	3,826.0	+26.0	+0.68%	4,652,200
Feb 26, 2026	3,806.0	3,832.0	3,786.0	3,800.0	+8.0	+0.21%	2,815,400
Feb 25, 2026	3,785.0	3,816.0	3,769.0	3,792.0	+23.0	+0.61%	2,615,000
Feb 24, 2026	3,770.0	3,797.0	3,752.0	3,769.0	+16.0	+0.43%	2,262,700
Feb 20, 2026	3,755.0	3,760.0	3,707.0	3,753.0	-24.0	-0.64%	2,221,700
Feb 19, 2026	3,760.0	3,782.0	3,730.0	3,777.0	-15.0	-0.40%	1,956,800
Feb 18, 2026	3,733.0	3,797.0	3,733.0	3,792.0	+73.0	+1.96%	2,401,300
Feb 17, 2026	3,721.0	3,729.0	3,697.0	3,719.0	+27.0	+0.73%	1,586,400
Feb 16, 2026	3,741.0	3,741.0	3,679.0	3,692.0	-50.0	-1.34%	1,888,200
Feb 13, 2026	3,771.0	3,780.0	3,728.0	3,742.0	-20.0	-0.53%	2,832,500
Feb 12, 2026	3,713.0	3,763.0	3,713.0	3,762.0	+64.0	+1.73%	3,404,100