TSE:1928 - Sekisui House Ltd Sekisui House Ltd
Sector: Consumer Discretionary, Industry: Homebuilding
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
25 May 2022 JPY 2,252 2,229 2,244.5 2,244.5 2,244.5 +15.5 (+0.70%) 2,273,900
24 May 2022 JPY 2,238 2,219.5 2,225 2,229 2,229 +4 (+0.18%) 1,400,800
23 May 2022 JPY 2,236 2,213.5 2,224 2,225 2,225 +32.5 (+1.48%) 1,834,300
20 May 2022 JPY 2,206.5 2,183 2,188.5 2,192.5 2,192.5 -10.5 (-0.48%) 1,793,000
19 May 2022 JPY 2,206.5 2,174 2,174 2,203 2,203 -21 (-0.94%) 1,478,100
18 May 2022 JPY 2,240 2,205.5 2,226 2,224 2,224 -1 (-0.04%) 2,138,200
17 May 2022 JPY 2,247.5 2,221 2,244 2,225 2,225 -5 (-0.22%) 1,686,800
16 May 2022 JPY 2,248 2,213.5 2,247.5 2,230 2,230 +12 (+0.54%) 1,666,500
13 May 2022 JPY 2,226.5 2,202 2,207.5 2,218 2,218 +34 (+1.56%) 2,193,500
12 May 2022 JPY 2,208.5 2,175 2,180 2,184 2,184 -12.5 (-0.57%) 2,044,100
11 May 2022 JPY 2,215 2,193 2,205 2,196.5 2,196.5 -26.5 (-1.19%) 1,635,900
10 May 2022 JPY 2,235 2,200.5 2,211 2,223 2,223 -1.5 (-0.07%) 1,633,000
9 May 2022 JPY 2,242.5 2,219 2,230 2,224.5 2,224.5 -15.5 (-0.69%) 1,222,000
6 May 2022 JPY 2,245 2,203.5 2,212.5 2,240 2,240 +9 (+0.40%) 2,966,300
2 May 2022 JPY 2,242.5 2,216 2,216 2,231 2,231 -28 (-1.24%) 1,729,400
28 Apr 2022 JPY 2,261.5 2,208 2,217.5 2,259 2,259 +43 (+1.94%) 2,100,800
27 Apr 2022 JPY 2,226 2,192 2,207 2,216 2,216 -17.5 (-0.78%) 3,721,500
26 Apr 2022 JPY 2,252.5 2,228.5 2,228.5 2,233.5 2,233.5 +17 (+0.77%) 1,684,600
25 Apr 2022 JPY 2,230.5 2,201 2,202.5 2,216.5 2,216.5 -26 (-1.16%) 1,502,700
22 Apr 2022 JPY 2,268 2,233.5 2,267.5 2,242.5 2,242.5 -30.5 (-1.34%) 1,514,400
21 Apr 2022 JPY 2,275 2,247 2,252.5 2,273 2,273 +19.5 (+0.87%) 2,062,400
20 Apr 2022 JPY 2,262.5 2,231.5 2,258 2,253.5 2,253.5 +21 (+0.94%) 3,036,400
19 Apr 2022 JPY 2,234.5 2,210 2,231.5 2,232.5 2,232.5 +37 (+1.69%) 1,796,200
18 Apr 2022 JPY 2,211 2,173.5 2,200.5 2,195.5 2,195.5 -18 (-0.81%) 1,636,000
15 Apr 2022 JPY 2,215.5 2,184 2,201 2,213.5 2,213.5 -14 (-0.63%) 1,392,000
14 Apr 2022 JPY 2,227.5 2,204.5 2,205.5 2,227.5 2,227.5 +22.5 (+1.02%) 2,035,100
13 Apr 2022 JPY 2,207.5 2,163.5 2,175 2,205 2,205 +27 (+1.24%) 2,812,900
12 Apr 2022 JPY 2,207.5 2,172.5 2,195.5 2,178 2,178 -25 (-1.13%) 2,188,500
11 Apr 2022 JPY 2,210 2,175 2,201.5 2,203 2,203 +4 (+0.18%) 2,407,900
8 Apr 2022 JPY 2,249.5 2,185.5 2,243 2,199 2,199 -48.5 (-2.16%) 3,991,500



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms