Sekisui House,Ltd.(1928) Historical

52 Week High Dec 30, 2024

3,826.0 JPY

52 Week Low Apr 7, 2025

2,906.0 JPY

Yearly High Jan 6, 2025

3,821.0 JPY

Yearly Low Apr 7, 2025

2,906.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,364	3,392	3,334	3,346	-63	-1.85%	1,336,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	3,366.0	3,431.0	3,353.0	3,409.0	+20.0	+0.59%	3,201,600
Dec 3, 2025	3,407.0	3,420.0	3,388.0	3,389.0	-41.0	-1.20%	1,532,400
Dec 2, 2025	3,419.0	3,434.0	3,393.0	3,430.0	+21.0	+0.62%	1,678,000
Dec 1, 2025	3,480.0	3,492.0	3,401.0	3,409.0	-88.0	-2.52%	2,605,900
Nov 28, 2025	3,467.0	3,497.0	3,462.0	3,497.0	+17.0	+0.49%	1,435,100
Nov 27, 2025	3,480.0	3,486.0	3,463.0	3,480.0	+20.0	+0.58%	1,232,800
Nov 26, 2025	3,435.0	3,483.0	3,421.0	3,460.0	+67.0	+1.97%	2,537,300
Nov 25, 2025	3,381.0	3,405.0	3,353.0	3,393.0	+17.0	+0.50%	1,968,100
Nov 21, 2025	3,297.0	3,388.0	3,294.0	3,376.0	+76.0	+2.30%	3,587,700
Nov 20, 2025	3,318.0	3,341.0	3,300.0	3,300.0	-12.0	-0.36%	1,675,300
Nov 19, 2025	3,311.0	3,314.0	3,284.0	3,312.0	+23.0	+0.70%	1,829,800
Nov 18, 2025	3,313.0	3,330.0	3,286.0	3,289.0	-51.0	-1.53%	2,417,300
Nov 17, 2025	3,360.0	3,368.0	3,337.0	3,340.0	-47.0	-1.39%	1,660,700
Nov 14, 2025	3,363.0	3,388.0	3,336.0	3,387.0	+34.0	+1.01%	1,993,900
Nov 13, 2025	3,402.0	3,408.0	3,335.0	3,353.0	-40.0	-1.18%	2,289,200
Nov 12, 2025	3,380.0	3,406.0	3,375.0	3,393.0	+18.0	+0.53%	1,292,300
Nov 11, 2025	3,364.0	3,377.0	3,340.0	3,375.0	+8.0	+0.24%	1,057,200
Nov 10, 2025	3,376.0	3,376.0	3,342.0	3,367.0	+32.0	+0.96%	1,199,500
Nov 7, 2025	3,306.0	3,335.0	3,295.0	3,335.0	+28.0	+0.85%	1,366,500
Nov 6, 2025	3,288.0	3,320.0	3,283.0	3,307.0	+26.0	+0.79%	1,590,800