Sekisui House,Ltd.(1928) Historical

52 Week High Feb 26, 2026

3,832.0 JPY

52 Week Low Jun 23, 2025

3,000.0 JPY

Yearly High Feb 26, 2026

3,832.0 JPY

Yearly Low Jan 29, 2026

3,358.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,428	3,428	3,371	3,373	-82	-2.37%	887,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,400.0	3,455.0	3,395.0	3,455.0	+65.0	+1.92%	2,022,500
Apr 27, 2026	3,376.0	3,403.0	3,366.0	3,390.0	+2.0	+0.06%	2,237,900
Apr 24, 2026	3,419.0	3,429.0	3,381.0	3,388.0	-41.0	-1.20%	1,790,400
Apr 23, 2026	3,450.0	3,459.0	3,407.0	3,429.0	-33.0	-0.95%	1,961,500
Apr 22, 2026	3,486.0	3,488.0	3,451.0	3,462.0	-22.0	-0.63%	1,946,500
Apr 21, 2026	3,515.0	3,518.0	3,475.0	3,484.0	-35.0	-0.99%	1,605,200
Apr 20, 2026	3,509.0	3,519.0	3,489.0	3,519.0	+38.0	+1.09%	2,058,000
Apr 17, 2026	3,497.0	3,511.0	3,481.0	3,481.0	-17.0	-0.49%	1,780,000
Apr 16, 2026	3,508.0	3,518.0	3,489.0	3,498.0	-17.0	-0.48%	2,266,000
Apr 15, 2026	3,507.0	3,544.0	3,495.0	3,515.0	+47.0	+1.36%	2,966,800
Apr 14, 2026	3,598.0	3,599.0	3,453.0	3,468.0	-120.0	-3.34%	3,927,700
Apr 13, 2026	3,627.0	3,651.0	3,585.0	3,588.0	-61.0	-1.67%	2,004,700
Apr 10, 2026	3,663.0	3,664.0	3,627.0	3,649.0	+14.0	+0.39%	2,165,700
Apr 9, 2026	3,680.0	3,696.0	3,623.0	3,635.0	+9.0	+0.25%	2,809,400
Apr 8, 2026	3,652.0	3,652.0	3,615.0	3,626.0	+48.0	+1.34%	2,259,000
Apr 7, 2026	3,589.0	3,602.0	3,562.0	3,578.0	+14.0	+0.39%	1,445,500
Apr 6, 2026	3,575.0	3,580.0	3,557.0	3,564.0	+4.0	+0.11%	1,057,400
Apr 3, 2026	3,580.0	3,622.0	3,554.0	3,560.0	-39.0	-1.08%	1,345,000
Apr 2, 2026	3,590.0	3,643.0	3,581.0	3,599.0	+18.0	+0.50%	1,903,300
Apr 1, 2026	3,590.0	3,590.0	3,537.0	3,581.0	+61.0	+1.73%	1,892,200