Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Sekisui House, Ltd. (1928.T)

Compare
3,162.00
-100.00
(-3.07%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253,130.003,182.003,122.003,162.003,162.002,799,200
Apr 10, 20253,253.003,272.003,189.003,262.003,262.002,421,500
Apr 9, 20253,071.003,102.003,025.003,074.003,074.002,664,400
Apr 8, 20253,061.003,140.003,040.003,122.003,122.003,230,000
Apr 7, 20252,932.003,063.002,906.003,003.003,003.004,239,200
Apr 4, 20253,149.003,184.003,097.003,142.003,142.003,090,200
Apr 3, 20253,171.003,241.003,160.003,198.003,198.003,277,800
Apr 2, 20253,370.003,375.003,305.003,311.003,311.002,206,700
Apr 1, 20253,400.003,432.003,371.003,371.003,371.002,567,100
Mar 31, 20253,384.003,389.003,331.003,340.003,340.002,641,000
Mar 28, 20253,455.003,473.003,425.003,437.003,437.002,327,800
Mar 27, 20253,421.003,445.003,408.003,442.003,442.002,254,800
Mar 26, 20253,449.003,449.003,402.003,421.003,421.001,875,000
Mar 25, 20253,378.003,416.003,377.003,398.003,398.002,007,200
Mar 24, 20253,344.003,380.003,334.003,365.003,365.002,367,100
Mar 21, 20253,336.003,413.003,333.003,348.003,348.005,002,300
Mar 19, 20253,400.003,408.003,368.003,369.003,369.002,203,400
Mar 18, 20253,398.003,408.003,386.003,386.003,386.001,631,600
Mar 17, 20253,348.003,373.003,333.003,364.003,364.001,448,500
Mar 14, 20253,286.003,334.003,285.003,314.003,314.002,191,900
Mar 13, 20253,302.003,331.003,300.003,312.003,312.002,559,600
Mar 12, 20253,290.003,340.003,283.003,334.003,334.002,111,000
Mar 11, 20253,351.003,360.003,302.003,321.003,321.002,146,100
Mar 10, 20253,385.003,395.003,352.003,355.003,355.002,252,900
Mar 7, 20253,325.003,402.003,320.003,385.003,385.003,795,000
Mar 6, 20253,400.003,455.003,316.003,352.003,352.004,801,700
Mar 5, 20253,367.003,394.003,355.003,387.003,387.002,518,000
Mar 4, 20253,433.003,452.003,376.003,385.003,385.001,818,900
Mar 3, 20253,420.003,441.003,408.003,434.003,434.001,456,200
Feb 28, 20253,428.003,432.003,374.003,390.003,390.003,418,300
Feb 27, 20253,417.003,434.003,391.003,429.003,429.001,691,000
Feb 26, 20253,393.003,400.003,365.003,400.003,400.002,067,800
Feb 25, 20253,349.003,383.003,331.003,370.003,370.001,921,300
Feb 21, 20253,330.003,368.003,324.003,352.003,352.001,957,700
Feb 20, 20253,445.003,445.003,340.003,354.003,354.003,119,900
Feb 19, 20253,435.003,456.003,428.003,456.003,456.001,595,200
Feb 18, 20253,462.003,473.003,441.003,456.003,456.001,195,900
Feb 17, 20253,444.003,488.003,442.003,480.003,480.001,535,900
Feb 14, 20253,500.003,500.003,448.003,457.003,457.002,050,000
Feb 13, 20253,475.003,504.003,453.003,496.003,496.002,215,800
Feb 12, 20253,462.003,467.003,413.003,430.003,430.003,298,900
Feb 10, 20253,491.003,500.003,461.003,470.003,470.001,595,500
Feb 7, 20253,550.003,553.003,512.003,516.003,516.001,568,000
Feb 6, 20253,519.003,556.003,512.003,554.003,554.001,816,700
Feb 5, 20253,498.003,535.003,493.003,519.003,519.002,085,800
Feb 4, 20253,491.003,507.003,468.003,496.003,496.002,564,600
Feb 3, 20253,525.003,535.003,478.003,490.003,490.002,829,500
Jan 31, 20253,605.003,622.003,579.003,583.003,583.002,356,900
Jan 30, 20253,572.003,605.003,567.003,599.003,599.004,970,600
Jan 29, 20253,670.003,684.003,662.003,668.003,668.007,799,300
Jan 28, 20253,658.003,702.003,647.003,663.003,663.004,149,500
Jan 27, 20253,617.003,669.003,617.003,658.003,658.003,512,200
Jan 24, 20253,634.003,646.003,593.003,600.003,600.002,601,500
Jan 23, 20253,582.003,618.003,578.003,599.003,599.002,513,400
Jan 22, 20253,633.003,638.003,584.003,593.003,593.002,324,900
Jan 21, 20253,608.003,632.003,601.003,622.003,622.001,572,800
Jan 20, 20253,600.003,615.003,586.003,588.003,588.001,468,400
Jan 17, 20253,560.003,573.003,532.003,565.003,565.002,551,900
Jan 16, 20253,600.003,628.003,583.003,593.003,593.002,202,400
Jan 15, 20253,625.003,629.003,577.003,580.003,580.001,798,000
Jan 14, 20253,597.003,627.003,579.003,590.003,590.002,866,800
Jan 10, 20253,645.003,663.003,603.003,603.003,603.002,316,700
Jan 9, 20253,697.003,698.003,651.003,653.003,653.002,120,400
Jan 8, 20253,730.003,736.003,697.003,703.003,703.002,802,700
Jan 7, 20253,754.003,770.003,732.003,752.003,752.001,988,500
Jan 6, 20253,814.003,821.003,754.003,758.003,758.003,282,700
Dec 30, 20243,820.003,826.003,774.003,782.003,782.001,929,600
Dec 27, 20243,750.003,799.003,750.003,785.003,785.001,705,500
Dec 26, 20243,698.003,744.003,688.003,744.003,744.001,399,800
Dec 25, 20243,670.003,687.003,651.003,687.003,687.001,456,400
Dec 24, 20243,629.003,647.003,625.003,638.003,638.00963,200
Dec 23, 20243,650.003,659.003,612.003,633.003,633.001,107,800
Dec 20, 20243,614.003,651.003,610.003,615.003,615.002,160,700
Dec 19, 20243,557.003,607.003,554.003,579.003,579.002,803,000
Dec 18, 20243,668.003,678.003,627.003,627.003,627.001,746,300
Dec 17, 20243,690.003,730.003,680.003,684.003,684.001,823,500
Dec 16, 20243,687.003,728.003,676.003,693.003,693.001,795,900
Dec 13, 20243,588.003,649.003,588.003,641.003,641.001,878,000
Dec 12, 20243,639.003,669.003,621.003,652.003,652.001,533,900
Dec 11, 20243,621.003,641.003,578.003,612.003,612.001,565,500
Dec 10, 20243,693.003,693.003,616.003,628.003,628.001,552,500
Dec 9, 20243,590.003,638.003,583.003,623.003,623.002,079,900
Dec 6, 20243,712.003,712.003,595.003,611.003,611.002,683,200
Dec 5, 20243,679.003,695.003,582.003,602.003,602.003,785,700
Dec 4, 20243,635.003,660.003,607.003,626.003,626.001,817,100
Dec 3, 20243,631.003,656.003,605.003,640.003,640.002,372,200
Dec 2, 20243,553.003,595.003,528.003,584.003,584.001,848,000
Nov 29, 20243,550.003,550.003,513.003,540.003,540.001,419,600
Nov 28, 20243,550.003,565.003,521.003,544.003,544.001,027,200
Nov 27, 20243,550.003,567.003,512.003,544.003,544.001,533,200
Nov 26, 20243,585.003,623.003,553.003,586.003,586.002,270,800
Nov 25, 20243,561.003,586.003,528.003,584.003,584.005,891,100
Nov 22, 20243,496.003,540.003,493.003,532.003,532.001,559,800
Nov 21, 20243,549.003,556.003,482.003,486.003,486.001,779,500
Nov 20, 20243,585.003,593.003,541.003,547.003,547.001,190,900
Nov 19, 20243,536.003,582.003,534.003,560.003,560.001,595,300
Nov 18, 20243,561.003,577.003,540.003,556.003,556.001,529,000
Nov 15, 20243,626.003,635.003,561.003,561.003,561.002,078,800
Nov 14, 20243,621.003,674.003,620.003,623.003,623.001,693,700
Nov 13, 20243,672.003,681.003,616.003,619.003,619.001,482,300
Nov 12, 20243,662.003,710.003,660.003,686.003,686.001,604,200
Nov 11, 20243,657.003,682.003,646.003,660.003,660.001,145,500
Nov 8, 20243,700.003,700.003,643.003,656.003,656.001,828,500
Nov 7, 20243,693.003,712.003,629.003,657.003,657.002,769,900
Nov 6, 20243,730.003,773.003,667.003,667.003,667.002,178,200
Nov 5, 20243,680.003,724.003,656.003,718.003,718.001,512,200
Nov 1, 20243,693.003,727.003,659.003,661.003,661.001,553,300
Oct 31, 20243,708.003,740.003,684.003,716.003,716.002,146,400
Oct 30, 20243,650.003,702.003,643.003,682.003,682.003,379,500
Oct 29, 20243,700.003,733.003,693.003,718.003,718.001,390,400
Oct 28, 20243,676.003,732.003,655.003,728.003,728.001,346,300
Oct 25, 20243,695.003,717.003,681.003,681.003,681.001,376,400
Oct 24, 20243,671.003,701.003,647.003,688.003,688.001,549,300
Oct 23, 20243,735.003,760.003,696.003,706.003,706.001,547,900
Oct 22, 20243,795.003,810.003,733.003,746.003,746.001,823,400
Oct 21, 20243,825.003,844.003,781.003,835.003,835.001,847,100
Oct 18, 20243,863.003,866.003,813.003,826.003,826.001,473,100
Oct 17, 20243,860.003,876.003,820.003,859.003,859.002,477,300
Oct 16, 20243,801.003,894.003,787.003,830.003,830.001,521,100
Oct 15, 20243,850.003,861.003,807.003,853.003,853.002,417,700
Oct 11, 20243,869.003,869.003,780.003,811.003,811.002,944,400
Oct 10, 20243,842.003,861.003,807.003,854.003,854.001,866,400
Oct 9, 20243,915.003,925.003,802.003,813.003,813.002,502,600
Oct 8, 20243,886.003,926.003,852.003,867.003,867.002,374,600
Oct 7, 20243,991.004,007.003,922.003,934.003,934.002,348,200
Oct 4, 20243,953.003,978.003,930.003,951.003,951.002,888,100
Oct 3, 20244,050.004,054.003,950.003,963.003,963.002,176,100
Oct 2, 20243,982.004,019.003,928.003,957.003,957.002,214,700
Oct 1, 20244,002.004,033.003,966.004,030.004,030.001,712,300
Sep 30, 20243,987.004,043.003,936.003,974.003,974.003,294,500
Sep 27, 20244,075.004,134.004,039.004,119.004,119.002,444,600
Sep 26, 20244,029.004,060.003,996.004,060.004,060.002,451,800
Sep 25, 20244,013.004,015.003,953.003,962.003,962.001,774,300
Sep 24, 20244,029.004,077.003,997.004,000.004,000.002,352,700
Sep 20, 20243,960.004,016.003,927.003,959.003,959.003,717,900
Sep 19, 20243,868.003,922.003,864.003,896.003,896.002,055,600
Sep 18, 20243,848.003,868.003,794.003,810.003,810.002,262,900
Sep 17, 20243,812.003,826.003,750.003,808.003,808.002,311,800
Sep 13, 20243,820.003,820.003,721.003,746.003,746.002,571,500
Sep 12, 20243,801.003,863.003,770.003,820.003,820.002,023,900
Sep 11, 20243,800.003,817.003,720.003,749.003,749.002,421,900
Sep 10, 20243,828.003,887.003,822.003,826.003,826.001,995,600
Sep 9, 20243,721.003,865.003,718.003,848.003,848.002,584,900
Sep 6, 20243,860.004,068.003,848.003,853.003,853.004,863,800
Sep 5, 20243,690.003,869.003,652.003,837.003,837.003,900,900
Sep 4, 20243,743.003,789.003,724.003,734.003,734.002,591,000
Sep 3, 20243,753.003,818.003,745.003,813.003,813.001,932,200
Sep 2, 20243,779.003,787.003,716.003,752.003,752.001,301,700
Aug 30, 20243,713.003,776.003,712.003,754.003,754.002,612,000
Aug 29, 20243,717.003,773.003,703.003,749.003,749.001,818,500
Aug 28, 20243,691.003,729.003,683.003,717.003,717.001,171,100
Aug 27, 20243,679.003,720.003,661.003,696.003,696.001,428,700
Aug 26, 20243,625.003,732.003,611.003,683.003,683.002,401,600
Aug 23, 20243,567.003,652.003,564.003,638.003,638.001,675,500
Aug 22, 20243,562.003,600.003,542.003,600.003,600.001,923,100
Aug 21, 20243,528.003,580.003,520.003,555.003,555.002,010,900
Aug 20, 20243,485.003,570.003,474.003,566.003,566.002,245,600
Aug 19, 20243,529.003,535.003,469.003,476.003,476.001,359,400
Aug 16, 20243,582.003,589.003,528.003,548.003,548.001,545,000
Aug 15, 20243,473.003,517.003,462.003,512.003,512.002,311,400
Aug 14, 20243,396.003,473.003,375.003,472.003,472.002,444,400
Aug 13, 20243,351.003,399.003,339.003,396.003,396.002,111,400
Aug 9, 20243,379.003,387.003,279.003,321.003,321.003,196,300
Aug 8, 20243,290.003,384.003,274.003,309.003,309.002,622,600
Aug 7, 20243,240.003,391.003,236.003,300.003,300.003,512,800
Aug 6, 20243,138.003,332.003,138.003,310.003,310.005,089,700
Aug 5, 20243,130.003,194.002,843.002,887.502,887.504,133,700
Aug 2, 20243,362.003,399.003,303.003,339.003,339.003,568,700
Aug 1, 20243,655.003,677.003,491.003,520.003,520.003,831,000
Jul 31, 20243,712.003,780.003,684.003,780.003,780.002,642,800
Jul 30, 2024 64.00 Dividend
Jul 30, 20243,720.003,720.003,662.003,698.003,698.003,244,400
Jul 29, 20243,786.003,819.003,760.003,800.003,736.004,220,500
Jul 26, 20243,750.003,797.003,723.003,750.003,686.841,871,600
Jul 25, 20243,736.003,781.003,707.003,765.003,701.592,394,100
Jul 24, 20243,832.003,834.003,770.003,770.003,706.512,280,500
Jul 23, 20243,840.003,879.003,780.003,856.003,791.062,871,700
Jul 22, 20243,871.003,882.003,835.003,842.003,777.291,747,300
Jul 19, 20243,870.003,886.003,820.003,860.003,794.992,512,300
Jul 18, 20243,850.003,900.003,838.003,854.003,789.092,857,500
Jul 17, 20243,801.003,881.003,800.003,873.003,807.773,411,000
Jul 16, 20243,747.003,795.003,723.003,769.003,705.522,242,600
Jul 12, 20243,666.003,763.003,647.003,711.003,648.504,375,600
Jul 11, 20243,615.003,683.003,606.003,679.003,617.042,738,000
Jul 10, 20243,582.003,588.003,552.003,586.003,525.601,983,700
Jul 9, 20243,560.003,589.003,556.003,577.003,516.762,184,000
Jul 8, 20243,565.003,579.003,535.003,546.003,486.282,305,800
Jul 5, 20243,583.003,599.003,567.003,569.003,508.892,131,500
Jul 4, 20243,552.003,604.003,549.003,583.003,522.652,023,000
Jul 3, 20243,555.003,576.003,500.003,552.003,492.184,153,200
Jul 2, 20243,555.003,581.003,541.003,573.003,512.822,994,500
Jul 1, 20243,590.003,596.003,559.003,563.003,502.992,139,900
Jun 28, 20243,560.003,582.003,552.003,563.003,502.992,937,500
Jun 27, 20243,504.003,538.003,490.003,527.003,467.601,967,000
Jun 26, 20243,523.003,523.003,480.003,503.003,444.002,340,600
Jun 25, 20243,485.003,534.003,466.003,526.003,466.612,239,600
Jun 24, 20243,441.003,447.003,420.003,441.003,383.051,517,000
Jun 21, 20243,431.003,455.003,418.003,424.003,366.332,783,600
Jun 20, 20243,435.003,443.003,404.003,431.003,373.211,394,800
Jun 19, 20243,440.003,456.003,422.003,442.003,384.031,755,100
Jun 18, 20243,453.003,474.003,435.003,451.003,392.881,801,000
Jun 17, 20243,493.003,498.003,410.003,423.003,365.351,695,400
Jun 14, 20243,483.003,524.003,441.003,505.003,445.973,054,800
Jun 13, 20243,488.003,533.003,472.003,484.003,425.322,287,000
Jun 12, 20243,467.003,513.003,445.003,477.003,418.442,393,100
Jun 11, 20243,566.003,588.003,515.003,517.003,457.772,705,300
Jun 10, 20243,625.003,634.003,533.003,555.003,495.133,390,300
Jun 7, 20243,731.003,732.003,619.003,635.003,573.783,957,900
Jun 6, 20243,565.003,736.003,497.003,670.003,608.196,788,600
Jun 5, 20243,617.003,625.003,505.003,522.003,462.682,434,100
Jun 4, 20243,580.003,650.003,565.003,617.003,556.082,284,400
Jun 3, 20243,576.003,639.003,575.003,623.003,561.981,983,200
May 31, 20243,518.003,569.003,503.003,532.003,472.516,449,500
May 30, 20243,474.003,516.003,458.003,499.003,440.071,876,500
May 29, 20243,548.003,569.003,500.003,500.003,441.051,635,700
May 28, 20243,598.003,605.003,541.003,545.003,485.291,581,400
May 27, 20243,561.003,574.003,541.003,567.003,506.921,217,900
May 24, 20243,505.003,543.003,484.003,540.003,480.381,510,200
May 23, 20243,535.003,574.003,500.003,560.003,500.041,588,200
May 22, 20243,616.003,629.003,576.003,576.003,515.771,782,900
May 21, 20243,575.003,606.003,567.003,601.003,540.351,528,600
May 20, 20243,530.003,601.003,521.003,575.003,514.792,322,800
May 17, 20243,574.003,581.003,526.003,544.003,484.312,480,500
May 16, 20243,582.003,609.003,552.003,575.003,514.791,961,100
May 15, 20243,600.003,615.003,545.003,560.003,500.041,763,100
May 14, 20243,611.003,646.003,591.003,600.003,539.371,248,700
May 13, 20243,640.003,647.003,588.003,610.003,549.201,233,900
May 10, 20243,609.003,674.003,601.003,638.003,576.731,524,200
May 9, 20243,646.003,663.003,627.003,628.003,566.901,110,200
May 8, 20243,700.003,706.003,622.003,623.003,561.981,871,800
May 7, 20243,695.003,710.003,663.003,684.003,621.951,630,900
May 2, 20243,637.003,680.003,614.003,667.003,605.241,499,600
May 1, 20243,625.003,636.003,593.003,621.003,560.011,277,700
Apr 30, 20243,608.003,653.003,593.003,626.003,564.931,864,200
Apr 26, 20243,568.003,590.003,529.003,541.003,481.362,145,100
Apr 25, 20243,678.003,688.003,597.003,598.003,537.402,587,400
Apr 24, 20243,521.003,620.003,510.003,617.003,556.083,253,300
Apr 23, 20243,432.003,473.003,432.003,464.003,405.661,505,300
Apr 22, 20243,381.003,439.003,377.003,435.003,377.151,518,600
Apr 19, 20243,384.003,400.003,311.003,350.003,293.581,913,500
Apr 18, 20243,333.003,390.003,333.003,364.003,307.341,294,400
Apr 17, 20243,399.003,408.003,338.003,351.003,294.562,242,700
Apr 16, 20243,502.003,516.003,418.003,434.003,376.163,072,500
Apr 15, 20243,512.003,560.003,509.003,547.003,487.261,677,000
Apr 12, 20243,582.003,590.003,545.003,566.003,505.941,976,700
Apr 11, 20243,473.003,540.003,467.003,523.003,463.672,161,300

Related Tickers

1911.T Sumitomo Forestry Co., Ltd.
4,040.00
-1.20%
 
PHM PulteGroup, Inc.
93.68
-3.59%
 
DHI D.R. Horton, Inc.
117.87
-2.72%
 
TOL Toll Brothers, Inc.
92.74
-2.89%