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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,376	3,455	3,366	3,380	-8	-0.24%	5,192,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,509.0	3,519.0	3,381.0	3,388.0	-93.0	-2.67%	9,361,600
Apr 17, 2026	3,627.0	3,651.0	3,453.0	3,481.0	-168.0	-4.60%	12,945,200
Apr 10, 2026	3,575.0	3,696.0	3,557.0	3,649.0	+89.0	+2.50%	9,737,000
Apr 3, 2026	3,481.0	3,643.0	3,445.0	3,560.0	+9.0	+0.25%	10,111,600
Mar 27, 2026	3,485.0	3,572.0	3,437.0	3,551.0	+61.0	+1.75%	12,646,100
Mar 19, 2026	3,550.0	3,610.0	3,490.0	3,490.0	-53.0	-1.50%	8,195,300
Mar 13, 2026	3,460.0	3,653.0	3,451.0	3,543.0	-25.0	-0.70%	13,972,200
Mar 6, 2026	3,760.0	3,812.0	3,513.0	3,568.0	-258.0	-6.74%	15,807,300
Feb 27, 2026	3,770.0	3,832.0	3,752.0	3,826.0	+73.0	+1.95%	12,345,300
Feb 20, 2026	3,741.0	3,797.0	3,679.0	3,753.0	+11.0	+0.29%	10,054,400
Feb 13, 2026	3,652.0	3,780.0	3,609.0	3,742.0	+119.0	+3.28%	14,193,000
Feb 6, 2026	3,473.0	3,623.0	3,436.0	3,623.0	+185.0	+5.38%	19,032,200
Jan 30, 2026	3,524.0	3,552.0	3,358.0	3,438.0	-137.0	-3.83%	32,441,800
Jan 23, 2026	3,628.0	3,630.0	3,532.0	3,575.0	-72.0	-1.97%	17,501,600
Jan 16, 2026	3,560.0	3,652.0	3,537.0	3,647.0	+137.0	+3.90%	13,372,400
Jan 9, 2026	3,531.0	3,555.0	3,477.0	3,510.0	+12.0	+0.34%	15,614,000
Dec 30, 2025	3,498.0	3,535.0	3,476.0	3,498.0	+24.0	+0.69%	4,628,500
Dec 26, 2025	3,428.0	3,512.0	3,412.0	3,474.0	+46.0	+1.34%	7,215,600
Dec 19, 2025	3,460.0	3,488.0	3,400.0	3,428.0	-32.0	-0.92%	11,000,700
Dec 12, 2025	3,350.0	3,470.0	3,334.0	3,460.0	+127.0	+3.81%	8,693,600