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
Jun 10, 20263,271.003,333.003,253.003,319.003,255.283,790,900
Jun 9, 20263,264.003,280.003,217.003,225.003,163.083,992,500
Jun 8, 20263,233.003,286.003,210.003,254.003,191.523,575,900
Jun 5, 20263,320.003,320.003,203.003,203.003,141.503,710,600
Jun 4, 20263,235.003,326.003,209.003,294.003,230.766,776,000
Jun 3, 20263,259.003,302.003,239.003,281.003,218.002,419,400
Jun 2, 20263,259.003,260.003,181.003,237.003,174.852,996,400
Jun 1, 20263,356.003,360.003,269.003,280.003,217.022,956,400
May 29, 20263,373.003,391.003,340.003,353.003,288.624,731,100
May 28, 20263,350.003,378.003,345.003,362.003,297.452,921,000
May 27, 20263,328.003,356.003,321.003,338.003,273.911,802,700
May 26, 20263,334.003,374.003,323.003,345.003,280.781,811,700
May 25, 20263,360.003,382.003,333.003,344.003,279.802,197,500
May 22, 20263,347.003,351.003,290.003,336.003,271.952,793,400
May 21, 20263,380.003,399.003,326.003,326.003,262.143,153,800
May 20, 20263,372.003,391.003,323.003,338.003,273.912,738,700
May 19, 20263,355.003,402.003,355.003,402.003,336.681,862,500
May 18, 20263,370.003,380.003,325.003,339.003,274.892,283,600
May 15, 20263,416.003,437.003,393.003,396.003,330.803,118,700
May 14, 20263,480.003,484.003,390.003,423.003,357.282,856,300
May 13, 20263,474.003,500.003,465.003,500.003,432.802,294,300
May 12, 20263,418.003,472.003,408.003,459.003,392.592,004,100
May 11, 20263,371.003,430.003,370.003,430.003,364.142,325,000
May 8, 20263,431.003,432.003,382.003,407.003,341.592,427,600
May 7, 20263,403.003,446.003,403.003,431.003,365.123,127,300