kabutan

Sekisui House,Ltd.(1928) Historical

1928
TSE Prime
Sekisui House,Ltd.
3,422.0
JPY
-56.0
(-1.61%)
Jan 29, 3:14 pm JST
22.34
USD
Jan 29, 1:15 am EST
Result
PTS
outside of trading hours
3,420.1
Jan 29, 3:15 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 16, 2026
3,652.0 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
Jan 29, 2026 3,372 3,425 3,358 3,422 -56 -1.61% 5,949,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 3,500.0 3,521.0 3,477.0 3,478.0 -50.0 -1.42% 10,098,400
Jan 27, 2026 3,518.0 3,528.0 3,500.0 3,528.0 +8.0 +0.23% 6,760,600
Jan 26, 2026 3,524.0 3,552.0 3,511.0 3,520.0 -55.0 -1.54% 5,403,900
Jan 23, 2026 3,606.0 3,614.0 3,570.0 3,575.0 -19.0 -0.53% 3,770,900
Jan 22, 2026 3,562.0 3,601.0 3,551.0 3,594.0 +34.0 +0.96% 3,081,800
Jan 21, 2026 3,550.0 3,565.0 3,532.0 3,560.0 -33.0 -0.92% 3,695,900
Jan 20, 2026 3,616.0 3,617.0 3,590.0 3,593.0 -23.0 -0.64% 3,619,200
Jan 19, 2026 3,628.0 3,630.0 3,593.0 3,616.0 -31.0 -0.85% 3,333,800
Jan 16, 2026 3,609.0 3,652.0 3,596.0 3,647.0 +16.0 +0.44% 2,861,700
Jan 15, 2026 3,596.0 3,640.0 3,590.0 3,631.0 +52.0 +1.45% 2,917,800
Jan 14, 2026 3,610.0 3,615.0 3,579.0 3,579.0 -14.0 -0.39% 3,673,300
Jan 13, 2026 3,560.0 3,593.0 3,537.0 3,593.0 +83.0 +2.36% 3,919,600
Jan 9, 2026 3,520.0 3,527.0 3,500.0 3,510.0 +30.0 +0.86% 2,648,700
Jan 8, 2026 3,495.0 3,505.0 3,477.0 3,480.0 -32.0 -0.91% 3,771,700
Jan 7, 2026 3,524.0 3,529.0 3,507.0 3,512.0 -12.0 -0.34% 2,926,900
Jan 6, 2026 3,503.0 3,555.0 3,502.0 3,524.0 +22.0 +0.63% 3,128,100
Jan 5, 2026 3,531.0 3,538.0 3,496.0 3,502.0 +4.0 +0.11% 3,138,600
Dec 30, 2025 3,514.0 3,535.0 3,493.0 3,498.0 -8.0 -0.23% 2,411,900
Dec 29, 2025 3,498.0 3,510.0 3,476.0 3,506.0 +32.0 +0.92% 2,216,600
Dec 26, 2025 3,497.0 3,512.0 3,474.0 3,474.0 -7.0 -0.20% 1,376,700