Sekisui House,Ltd.(1928) Historical

52 Week High Dec 30, 2024

3,826.0 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
Dec 5, 2025	3,480	3,492	3,334	3,338	-159	-4.55%	10,645,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	3,337.0	3,460.0	3,285.0	3,430.0	+97.0	+2.91%	12,201,600
Aug 29, 2025	3,430.0	3,452.0	3,289.0	3,333.0	-45.0	-1.33%	11,622,200
Aug 22, 2025	3,401.0	3,484.0	3,340.0	3,378.0	-40.0	-1.17%	11,025,200
Aug 15, 2025	3,316.0	3,418.0	3,305.0	3,418.0	+101.0	+3.04%	11,342,000
Aug 8, 2025	3,210.0	3,317.0	3,193.0	3,317.0	+74.0	+2.28%	14,176,200
Aug 1, 2025	3,300.0	3,309.0	3,143.0	3,243.0	-40.0	-1.22%	21,019,500
Jul 25, 2025	3,122.0	3,302.0	3,112.0	3,283.0	+162.0	+5.19%	17,582,600
Jul 18, 2025	3,141.0	3,239.0	3,092.0	3,121.0	-27.0	-0.86%	13,499,300