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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	3,480.0	3,492.0	3,333.0	3,333.0	-164.0	-4.69%	11,967,800
Nov 28, 2025	3,381.0	3,497.0	3,353.0	3,497.0	+121.0	+3.58%	7,173,300
Nov 21, 2025	3,360.0	3,388.0	3,284.0	3,376.0	-11.0	-0.32%	11,170,800
Nov 14, 2025	3,376.0	3,408.0	3,335.0	3,387.0	+52.0	+1.56%	7,832,100
Nov 7, 2025	3,281.0	3,335.0	3,242.0	3,335.0	+24.0	+0.72%	8,041,500
Oct 31, 2025	3,452.0	3,464.0	3,273.0	3,311.0	-116.0	-3.38%	9,110,900
Oct 24, 2025	3,336.0	3,429.0	3,282.0	3,427.0	+189.0	+5.84%	9,730,300
Oct 17, 2025	3,172.0	3,273.0	3,158.0	3,238.0	+8.0	+0.25%	8,444,200
Oct 10, 2025	3,380.0	3,380.0	3,230.0	3,230.0	-34.0	-1.04%	10,082,900
Oct 3, 2025	3,420.0	3,429.0	3,255.0	3,264.0	-174.0	-5.06%	8,498,000
Sep 26, 2025	3,393.0	3,444.0	3,331.0	3,438.0	+32.0	+0.94%	9,820,100
Sep 19, 2025	3,445.0	3,475.0	3,390.0	3,406.0	-61.0	-1.76%	9,393,700
Sep 12, 2025	3,475.0	3,495.0	3,414.0	3,467.0	+37.0	+1.08%	12,760,000