Sekisui House,Ltd.(1928) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,524	3,552	3,358	3,420	-155	-4.34%	35,845,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	3,575.0	-1.97%	3,586.0	17,501,600	1,926,300	1,528,000	0.79
Jan 16, 2026	3,647.0	+3.90%	3,602.1	13,372,400	522,500	1,073,300	2.05
Jan 9, 2026	3,510.0	+0.34%	3,510.3	15,614,000	269,400	1,147,900	4.26
Dec 30, 2025	3,498.0	+0.69%	3,504.0	4,628,500	ー	ー	ー
Dec 26, 2025	3,474.0	+1.34%	3,448.2	7,215,600	77,200	930,700	12.06
Dec 19, 2025	3,428.0	-0.92%	3,441.5	11,000,700	71,000	979,900	13.80
Dec 12, 2025	3,460.0	+3.81%	3,418.0	8,693,600	76,600	906,500	11.83
Dec 5, 2025	3,333.0	-4.69%	3,395.7	11,967,800	62,300	1,045,000	16.77
Nov 28, 2025	3,497.0	+3.58%	3,448.7	7,173,300	104,100	957,700	9.20
Nov 21, 2025	3,376.0	-0.32%	3,332.1	11,170,800	107,600	961,600	8.94
Nov 14, 2025	3,387.0	+1.56%	3,371.4	7,832,100	75,600	970,000	12.83
Nov 7, 2025	3,335.0	+0.72%	3,286.3	8,041,500	73,000	1,060,200	14.52
Oct 31, 2025	3,311.0	-3.38%	3,363.0	9,110,900	76,300	1,092,200	14.31
Oct 24, 2025	3,427.0	+5.84%	3,368.4	9,730,300	73,500	1,034,000	14.07
Oct 17, 2025	3,238.0	+0.25%	3,229.1	8,444,200	62,200	1,268,300	20.39
Oct 10, 2025	3,230.0	-1.04%	3,310.0	10,082,900	71,300	1,285,900	18.04
Oct 3, 2025	3,264.0	-5.06%	3,321.7	8,498,000	67,000	1,146,500	17.11
Sep 26, 2025	3,438.0	+0.94%	3,382.7	9,820,100	104,900	1,094,800	10.44
Sep 19, 2025	3,406.0	-1.76%	3,439.3	9,393,700	107,200	1,027,500	9.58
Sep 12, 2025	3,467.0	+1.08%	3,453.5	12,760,000	106,500	1,014,500	9.53