Canada markets closed

Sekisui House, Ltd. (1928.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,569.00-14.00 (-0.39%)
At close: 03:15PM JST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20243,583.003,599.003,567.003,569.003,569.002,131,500
Jul 04, 20243,552.003,604.003,549.003,583.003,583.002,023,000
Jul 03, 20243,555.003,576.003,500.003,552.003,552.004,153,200
Jul 02, 20243,555.003,581.003,541.003,573.003,573.002,994,500
Jul 01, 20243,590.003,596.003,559.003,563.003,563.002,139,900
Jun 28, 20243,560.003,582.003,552.003,563.003,563.002,937,500
Jun 27, 20243,504.003,538.003,490.003,527.003,527.001,967,000
Jun 26, 20243,523.003,523.003,480.003,503.003,503.002,340,600
Jun 25, 20243,485.003,534.003,466.003,526.003,526.002,239,600
Jun 24, 20243,441.003,447.003,420.003,441.003,441.001,517,000
Jun 21, 20243,431.003,455.003,418.003,424.003,424.002,783,600
Jun 20, 20243,435.003,443.003,404.003,431.003,431.001,394,800
Jun 19, 20243,440.003,456.003,422.003,442.003,442.001,755,100
Jun 18, 20243,453.003,474.003,435.003,451.003,451.001,801,000
Jun 17, 20243,493.003,498.003,410.003,423.003,423.001,695,400
Jun 14, 20243,483.003,524.003,441.003,505.003,505.003,054,800
Jun 13, 20243,488.003,533.003,472.003,484.003,484.002,287,000
Jun 12, 20243,467.003,513.003,445.003,477.003,477.002,393,100
Jun 11, 20243,566.003,588.003,515.003,517.003,517.002,705,300
Jun 10, 20243,625.003,634.003,533.003,555.003,555.003,390,300
Jun 07, 20243,731.003,732.003,619.003,635.003,635.003,957,900
Jun 06, 20243,565.003,736.003,497.003,670.003,670.006,788,600
Jun 05, 20243,617.003,625.003,505.003,522.003,522.002,434,100
Jun 04, 20243,580.003,650.003,565.003,617.003,617.002,284,400
Jun 03, 20243,576.003,639.003,575.003,623.003,623.001,983,200
May 31, 20243,518.003,569.003,503.003,532.003,532.006,449,500
May 30, 20243,474.003,516.003,458.003,499.003,499.001,876,500
May 29, 20243,548.003,569.003,500.003,500.003,500.001,635,700
May 28, 20243,598.003,605.003,541.003,545.003,545.001,581,400
May 27, 20243,561.003,574.003,541.003,567.003,567.001,217,900
May 24, 20243,505.003,543.003,484.003,540.003,540.001,510,200
May 23, 20243,535.003,574.003,500.003,560.003,560.001,588,200
May 22, 20243,616.003,629.003,576.003,576.003,576.001,782,900
May 21, 20243,575.003,606.003,567.003,601.003,601.001,528,600
May 20, 20243,530.003,601.003,521.003,575.003,575.002,322,800
May 17, 20243,574.003,581.003,526.003,544.003,544.002,480,500
May 16, 20243,582.003,609.003,552.003,575.003,575.001,961,100
May 15, 20243,600.003,615.003,545.003,560.003,560.001,763,100
May 14, 20243,611.003,646.003,591.003,600.003,600.001,248,700
May 13, 20243,640.003,647.003,588.003,610.003,610.001,233,900
May 10, 20243,609.003,674.003,601.003,638.003,638.001,524,200
May 09, 20243,646.003,663.003,627.003,628.003,628.001,110,200
May 08, 20243,700.003,706.003,622.003,623.003,623.001,871,800
May 07, 20243,695.003,710.003,663.003,684.003,684.001,630,900
May 02, 20243,637.003,680.003,614.003,667.003,667.001,499,600
May 01, 20243,625.003,636.003,593.003,621.003,621.001,277,700
Apr 30, 20243,608.003,653.003,593.003,626.003,626.001,864,200
Apr 26, 20243,568.003,590.003,529.003,541.003,541.002,145,100
Apr 25, 20243,678.003,688.003,597.003,598.003,598.002,587,400
Apr 24, 20243,521.003,620.003,510.003,617.003,617.003,253,300
Apr 23, 20243,432.003,473.003,432.003,464.003,464.001,505,300
Apr 22, 20243,381.003,439.003,377.003,435.003,435.001,518,600
Apr 19, 20243,384.003,400.003,311.003,350.003,350.001,913,500
Apr 18, 20243,333.003,390.003,333.003,364.003,364.001,294,400
Apr 17, 20243,399.003,408.003,338.003,351.003,351.002,242,700
Apr 16, 20243,502.003,516.003,418.003,434.003,434.003,072,500
Apr 15, 20243,512.003,560.003,509.003,547.003,547.001,677,000
Apr 12, 20243,582.003,590.003,545.003,566.003,566.001,976,700
Apr 11, 20243,473.003,540.003,467.003,523.003,523.002,161,300
Apr 10, 20243,553.003,562.003,532.003,543.003,543.001,233,000
Apr 09, 20243,540.003,546.003,512.003,533.003,533.001,282,300
Apr 08, 20243,520.003,553.003,507.003,523.003,523.001,564,400
Apr 05, 20243,490.003,507.003,448.003,496.003,496.002,050,600
Apr 04, 20243,520.003,564.003,509.003,514.003,514.002,718,700
Apr 03, 20243,505.003,510.003,457.003,457.003,457.002,346,900
Apr 02, 20243,489.003,518.003,462.003,479.003,479.002,169,300
Apr 01, 20243,535.003,542.003,471.003,482.003,482.001,998,700
Mar 29, 20243,453.003,532.003,445.003,521.003,521.001,233,000
Mar 28, 20243,430.003,472.003,419.003,434.003,434.002,575,100
Mar 27, 20243,424.003,514.003,419.003,478.003,478.003,121,900
Mar 26, 20243,386.003,419.003,380.003,398.003,398.001,844,300
Mar 25, 20243,467.003,471.003,410.003,414.003,414.001,824,200
Mar 22, 20243,475.003,491.003,447.003,463.003,463.002,805,100
Mar 21, 20243,455.003,472.003,428.003,459.003,459.002,505,800
Mar 19, 20243,344.003,405.003,340.003,403.003,403.002,200,000
Mar 18, 20243,353.003,383.003,336.003,353.003,353.002,138,200
Mar 15, 20243,330.003,368.003,319.003,334.003,334.002,910,400
Mar 14, 20243,319.003,360.003,301.003,328.003,328.002,508,000
Mar 13, 20243,337.003,378.003,325.003,326.003,326.002,438,600
Mar 12, 20243,301.003,321.003,264.003,321.003,321.001,933,400
Mar 11, 20243,460.003,460.003,292.003,321.003,321.003,270,500
Mar 08, 20243,400.003,473.003,358.003,473.003,473.005,499,700
Mar 07, 20243,460.003,481.003,388.003,395.003,395.002,788,400
Mar 06, 20243,395.003,444.003,376.003,437.003,437.004,306,500
Mar 05, 20243,347.003,383.003,328.003,375.003,375.001,893,500
Mar 04, 20243,360.003,360.003,360.003,360.003,360.001,890,200
Mar 01, 20243,330.003,383.003,330.003,378.003,378.002,101,100
Feb 29, 20243,349.003,358.003,316.003,340.003,340.005,209,200
Feb 28, 20243,344.003,347.003,298.003,320.003,320.001,801,500
Feb 27, 20243,300.003,355.003,294.003,330.003,330.002,166,000
Feb 26, 20243,366.003,369.003,326.003,326.003,326.002,501,900
Feb 22, 20243,343.003,392.003,340.003,372.003,372.003,660,800
Feb 21, 20243,295.003,339.003,293.003,337.003,337.002,176,100
Feb 20, 20243,300.003,306.003,275.003,290.003,290.001,438,000
Feb 19, 20243,312.003,312.003,274.003,292.003,292.001,275,300
Feb 16, 20243,285.003,330.003,273.003,317.003,317.004,639,600
Feb 15, 20243,250.003,261.003,225.003,261.003,261.002,014,800
Feb 14, 20243,267.003,272.003,217.003,235.003,235.002,125,000
Feb 13, 20243,267.003,270.003,221.003,267.003,267.002,499,500
Feb 09, 20243,262.003,287.003,235.003,259.003,259.002,707,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...