Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Sekisui House (1928) Historical Prices

5 Followers
JP:1928 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,535.003,580.003,487.003,507.003,507.00-0.79%3,376,4001.38
Nov 10, 20263,575.003,599.003,535.003,535.003,535.00+1.73%3,524,1001.46
Nov 09, 20263,542.003,563.003,509.003,563.003,563.00+2.53%3,750,6001.57
Nov 06, 20263,624.003,637.003,445.003,475.003,475.00-5.93%6,453,4002.82
Nov 05, 20263,598.003,707.003,594.003,694.003,694.00+6.33%5,900,4002.64
Nov 04, 20263,499.003,546.003,473.003,474.003,474.00-0.23%4,223,0001.92
Nov 03, 20263,482.003,519.003,465.003,482.003,482.000.00%00.00
Nov 02, 20263,500.003,519.003,465.003,482.003,482.000.00%2,668,2001.18
Oct 30, 20263,453.003,482.003,435.003,482.003,482.00+2.47%2,407,4001.07
Oct 29, 20263,393.003,420.003,375.003,398.003,398.00+0.15%4,232,3001.88
Oct 28, 20263,478.003,482.003,393.003,393.003,393.00-2.47%2,531,8001.11
Oct 27, 20263,536.003,558.003,472.003,479.003,479.00-2.79%2,928,7001.27
Oct 26, 20263,531.003,591.003,507.003,579.003,579.00+2.14%2,950,4001.26
Oct 23, 20263,519.003,570.003,484.003,504.003,504.00+1.57%4,304,0001.85
Oct 22, 20263,436.003,460.003,430.003,450.003,450.00+0.55%2,009,5000.86
Oct 21, 20263,463.003,467.003,419.003,431.003,431.00+0.23%2,711,5001.16
Oct 20, 20263,427.003,441.003,396.003,423.003,423.00-0.15%2,099,1000.90
Oct 19, 20263,410.003,445.003,402.003,428.003,428.00+1.12%2,224,5000.95
Oct 16, 20263,398.003,427.003,369.003,390.003,390.00-0.12%2,559,5001.09
Oct 15, 20263,393.003,413.003,372.003,394.003,394.00+0.56%4,471,8001.96
Oct 14, 20263,381.003,389.003,365.003,375.003,375.00+0.12%2,171,4000.94
Oct 13, 20263,376.003,388.003,350.003,371.003,371.00+0.66%2,235,9000.97
Oct 12, 20263,349.003,373.003,338.003,349.003,349.000.00%00.00
Oct 09, 20263,363.003,373.003,338.003,349.003,349.00+0.45%2,269,4000.97
Oct 08, 20263,302.003,348.003,289.003,334.003,334.00+0.45%2,883,8001.23
Oct 07, 20263,326.003,346.003,319.003,319.003,319.00-0.03%1,882,9000.80
Oct 06, 20263,310.003,326.003,301.003,320.003,320.00+0.21%1,916,6000.81
Oct 05, 20263,319.003,324.003,301.003,313.003,313.00+0.09%1,866,6000.79
Oct 02, 20263,357.003,364.003,302.003,310.003,310.00-1.78%2,243,5000.94
Oct 01, 20263,350.003,378.003,342.003,370.003,370.00+0.27%2,261,5000.95
Sep 30, 20263,340.003,367.003,318.003,361.003,361.00+1.33%3,003,6001.26
Sep 29, 20263,356.003,378.003,317.003,317.003,317.00-1.72%2,344,2000.98
Sep 28, 20263,390.003,400.003,373.003,375.003,375.00+0.18%2,234,1000.93
Sep 25, 20263,372.003,379.003,350.003,369.003,369.00+0.60%2,306,3000.96
Sep 24, 20263,350.003,369.003,333.003,349.003,349.00-0.03%3,324,5001.37
Sep 23, 20263,350.003,412.003,350.003,350.003,350.000.00%00.00
Sep 22, 20263,350.003,412.003,350.003,350.003,350.000.00%00.00
Sep 21, 20263,350.003,412.003,350.003,350.003,350.000.00%00.00
Sep 18, 20263,406.003,412.003,350.003,350.003,350.00-1.56%3,405,2001.35
Sep 17, 20263,359.003,403.003,358.003,403.003,403.00+1.70%1,706,1000.67
Sep 16, 20263,360.003,366.003,346.003,346.003,346.00+0.12%1,809,9000.71
Sep 15, 20263,398.003,401.003,327.003,342.003,342.00-0.71%2,131,1000.83
Sep 14, 20263,389.003,412.003,353.003,366.003,366.00+0.15%2,768,3001.08
Sep 11, 20263,302.003,361.003,300.003,361.003,361.00-0.33%3,209,5001.26
Sep 10, 20263,296.003,372.003,276.003,372.003,372.00+1.54%3,636,4001.44
Sep 09, 20263,298.003,322.003,283.003,321.003,321.00+0.58%3,419,8001.36
Sep 08, 20263,328.003,331.003,298.003,302.003,302.00-1.14%2,274,5000.90
Sep 07, 20263,370.003,383.003,340.003,340.003,340.00-1.15%2,000,0000.78
Sep 04, 20263,400.003,402.003,363.003,379.003,379.00-0.68%2,691,0001.04
Sep 03, 20263,410.003,423.003,395.003,402.003,402.00-0.26%2,147,0000.82