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 Open High Low Close A.Close Day Change Volume
28 Mar 2024 JPY 3,430 3,472 3,419 3,434 3,434 -44 (-1.27%) 2,575,100
27 Mar 2024 JPY 3,424 3,514 3,419 3,478 3,478 +80 (+2.35%) 3,121,900
26 Mar 2024 JPY 3,386 3,419 3,380 3,398 3,398 -16 (-0.47%) 1,844,300
25 Mar 2024 JPY 3,467 3,471 3,410 3,414 3,414 -49 (-1.41%) 1,824,200
22 Mar 2024 JPY 3,475 3,491 3,447 3,463 3,463 +4 (+0.12%) 2,805,100
21 Mar 2024 JPY 3,455 3,472 3,428 3,459 3,459 +56 (+1.65%) 2,505,800
19 Mar 2024 JPY 3,344 3,405 3,340 3,403 3,403 +50 (+1.49%) 2,200,000
18 Mar 2024 JPY 3,353 3,383 3,336 3,353 3,353 +19 (+0.57%) 2,138,200
15 Mar 2024 JPY 3,330 3,368 3,319 3,334 3,334 +6 (+0.18%) 2,910,400
14 Mar 2024 JPY 3,319 3,360 3,301 3,328 3,328 +2 (+0.06%) 2,508,000
13 Mar 2024 JPY 3,337 3,378 3,325 3,326 3,326 +5 (+0.15%) 2,438,600
12 Mar 2024 JPY 3,301 3,321 3,264 3,321 3,321 0.0 (0.0%) 1,933,400
11 Mar 2024 JPY 3,460 3,460 3,292 3,321 3,321 -152 (-4.38%) 3,270,500
8 Mar 2024 JPY 3,400 3,473 3,358 3,473 3,473 +78 (+2.30%) 5,499,700
7 Mar 2024 JPY 3,460 3,481 3,388 3,395 3,395 -42 (-1.22%) 2,788,400
6 Mar 2024 JPY 3,395 3,444 3,376 3,437 3,437 +62 (+1.84%) 4,306,500
5 Mar 2024 JPY 3,347 3,383 3,328 3,375 3,375 +15 (+0.45%) 1,893,500
4 Mar 2024 JPY 3,378 3,389 3,353 3,360 3,360 -18 (-0.53%) 1,890,200
1 Mar 2024 JPY 3,330 3,383 3,330 3,378 3,378 +38 (+1.14%) 2,101,100
29 Feb 2024 JPY 3,349 3,358 3,316 3,340 3,340 +20 (+0.60%) 5,209,200
28 Feb 2024 JPY 3,344 3,347 3,298 3,320 3,320 -10 (-0.30%) 1,801,500
27 Feb 2024 JPY 3,300 3,355 3,294 3,330 3,330 +4 (+0.12%) 2,166,000
26 Feb 2024 JPY 3,366 3,369 3,326 3,326 3,326 -46 (-1.36%) 2,501,900
22 Feb 2024 JPY 3,343 3,392 3,340 3,372 3,372 +35 (+1.05%) 3,660,800
21 Feb 2024 JPY 3,295 3,339 3,293 3,337 3,337 +47 (+1.43%) 2,176,100
20 Feb 2024 JPY 3,300 3,306 3,275 3,290 3,290 -2 (-0.06%) 1,438,000
19 Feb 2024 JPY 3,312 3,312 3,274 3,292 3,292 -25 (-0.75%) 1,275,300
16 Feb 2024 JPY 3,285 3,330 3,273 3,317 3,317 +56 (+1.72%) 4,639,600
15 Feb 2024 JPY 3,250 3,261 3,225 3,261 3,261 +26 (+0.80%) 2,014,800
14 Feb 2024 JPY 3,267 3,272 3,217 3,235 3,235 -32 (-0.98%) 2,125,000



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

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
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server J

About · FAQs · StocksCafe © 2024 · Privacy · Terms