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
Mar 26, 20263,533.003,544.003,505.003,544.003,475.961,980,100
Mar 25, 20263,550.003,564.003,507.003,520.003,452.421,949,600
Mar 24, 20263,483.003,509.003,465.003,494.003,426.922,235,000
Mar 23, 20263,485.003,490.003,437.003,451.003,384.743,010,500
Mar 19, 20263,555.003,573.003,490.003,490.003,422.994,034,300
Mar 18, 20263,562.003,610.003,562.003,608.003,538.731,580,800
Mar 17, 20263,556.003,582.003,544.003,546.003,477.921,158,800
Mar 16, 20263,550.003,576.003,532.003,536.003,468.111,421,400
Mar 13, 20263,501.003,582.003,501.003,543.003,474.972,418,600
Mar 12, 20263,566.003,578.003,523.003,544.003,475.962,149,700
Mar 11, 20263,615.003,645.003,607.003,610.003,540.692,132,500
Mar 10, 20263,624.003,653.003,598.003,606.003,536.763,151,100
Mar 9, 20263,460.003,589.003,451.003,583.003,514.214,120,300
Mar 6, 20263,559.003,595.003,518.003,568.003,499.493,364,700
Mar 5, 20263,680.003,685.003,513.003,565.003,496.554,308,700
Mar 4, 20263,615.003,621.003,554.003,601.003,531.863,619,600
Mar 3, 20263,750.003,776.003,655.003,670.003,599.542,307,800
Mar 2, 20263,760.003,812.003,725.003,812.003,738.812,206,500
Feb 27, 20263,802.003,826.003,768.003,826.003,752.544,652,200
Feb 26, 20263,806.003,832.003,786.003,800.003,727.042,815,400
Feb 25, 20263,785.003,816.003,769.003,792.003,719.192,615,000
Feb 24, 20263,770.003,797.003,752.003,769.003,696.642,262,700
Feb 20, 20263,755.003,760.003,707.003,753.003,680.942,221,700
Feb 19, 20263,760.003,782.003,730.003,777.003,704.481,956,800
Feb 18, 20263,733.003,797.003,733.003,792.003,719.192,401,300