Sekisui House, Ltd.

1928.T · Tokyo Stock Exchange

Prices in JPY

Historical prices

Sekisui House, Ltd. (1928.T), daily historical prices. Prices in JPY.
DateOpenHighLowCloseVolume
Aug 21, 20263,439.003,475.003,437.003,471.003,471.002,328,700
Aug 20, 20263,449.003,449.003,421.003,437.003,437.002,127,900
Aug 19, 20263,382.003,385.003,346.003,374.003,374.002,121,700
Aug 18, 20263,387.003,404.003,367.003,382.003,382.001,775,100
Aug 17, 20263,450.003,456.003,406.003,406.003,406.001,294,100
Aug 14, 20263,444.003,444.003,419.003,444.003,444.001,704,500
Aug 13, 20263,427.003,440.003,408.003,426.003,426.001,825,300
Aug 12, 20263,440.003,447.003,413.003,422.003,422.002,595,900
Aug 10, 20263,427.003,435.003,387.003,425.003,425.002,279,500
Aug 7, 20263,410.003,466.003,404.003,427.003,427.001,935,700
Aug 6, 20263,360.003,419.003,343.003,415.003,415.003,300,300
Aug 5, 20263,351.003,365.003,326.003,354.003,354.002,753,700
Aug 4, 20263,375.003,377.003,336.003,351.003,351.002,535,200
Aug 3, 20263,464.003,469.003,370.003,370.003,370.003,881,600
Jul 31, 20263,517.003,536.003,461.003,488.003,488.004,541,900
Jul 30, 20263,630.003,652.003,565.003,587.003,587.004,674,400
Jul 29, 20263,696.003,767.003,676.003,750.003,678.004,753,600
Jul 28, 20263,630.003,671.003,622.003,657.003,586.793,290,300
Jul 27, 20263,583.003,639.003,573.003,639.003,569.133,535,300
Jul 24, 20263,500.003,536.003,484.003,536.003,468.112,158,400
Jul 23, 20263,513.003,525.003,499.003,514.003,446.532,113,000
Jul 22, 20263,548.003,548.003,498.003,527.003,459.282,776,800
Jul 21, 20263,550.003,595.003,545.003,549.003,480.863,213,300
Jul 17, 20263,576.003,599.003,534.003,546.003,477.923,344,500
Jul 16, 20263,520.003,566.003,508.003,555.003,486.742,371,400