14-day Premium Trial Subscription Try For FreeTry Free
JP¥3,667.00
+46.00 (+1.27%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥3,311.00 JP¥3,688.00 Thursday, 2nd May 2024 1928.T stock ended at JP¥3,667.00. This is 1.27% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.83% from a day low at JP¥3,614.00 to a day high of JP¥3,680.00.
90 days JP¥3,210.00 JP¥3,688.00
52 weeks JP¥2,688.50 JP¥3,688.00

Historical Sekisui House,Ltd. prices

Date Open High Low Close Volume
May 02, 2024 JP¥3,637.00 JP¥3,680.00 JP¥3,614.00 JP¥3,667.00 1 499 600
May 01, 2024 JP¥3,625.00 JP¥3,636.00 JP¥3,593.00 JP¥3,621.00 1 277 700
Apr 30, 2024 JP¥3,608.00 JP¥3,653.00 JP¥3,593.00 JP¥3,626.00 1 864 200
Apr 26, 2024 JP¥3,568.00 JP¥3,590.00 JP¥3,529.00 JP¥3,541.00 2 145 100
Apr 25, 2024 JP¥3,678.00 JP¥3,688.00 JP¥3,597.00 JP¥3,598.00 2 587 400
Apr 24, 2024 JP¥3,521.00 JP¥3,620.00 JP¥3,510.00 JP¥3,617.00 3 253 300
Apr 23, 2024 JP¥3,432.00 JP¥3,473.00 JP¥3,432.00 JP¥3,464.00 1 505 300
Apr 22, 2024 JP¥3,381.00 JP¥3,439.00 JP¥3,377.00 JP¥3,435.00 1 518 600
Apr 19, 2024 JP¥3,384.00 JP¥3,400.00 JP¥3,311.00 JP¥3,350.00 1 913 500
Apr 18, 2024 JP¥3,333.00 JP¥3,390.00 JP¥3,333.00 JP¥3,364.00 1 294 400
Apr 17, 2024 JP¥3,399.00 JP¥3,408.00 JP¥3,338.00 JP¥3,351.00 2 242 700
Apr 16, 2024 JP¥3,502.00 JP¥3,516.00 JP¥3,418.00 JP¥3,434.00 3 072 500
Apr 15, 2024 JP¥3,512.00 JP¥3,560.00 JP¥3,509.00 JP¥3,547.00 1 677 000
Apr 12, 2024 JP¥3,582.00 JP¥3,590.00 JP¥3,545.00 JP¥3,566.00 1 976 700
Apr 11, 2024 JP¥3,473.00 JP¥3,540.00 JP¥3,467.00 JP¥3,523.00 2 161 300
Apr 10, 2024 JP¥3,553.00 JP¥3,562.00 JP¥3,532.00 JP¥3,543.00 1 233 000
Apr 09, 2024 JP¥3,540.00 JP¥3,546.00 JP¥3,512.00 JP¥3,533.00 1 282 300
Apr 08, 2024 JP¥3,520.00 JP¥3,553.00 JP¥3,507.00 JP¥3,523.00 1 564 400
Apr 05, 2024 JP¥3,490.00 JP¥3,507.00 JP¥3,448.00 JP¥3,496.00 2 050 600
Apr 04, 2024 JP¥3,520.00 JP¥3,564.00 JP¥3,509.00 JP¥3,514.00 2 718 700
Apr 03, 2024 JP¥3,505.00 JP¥3,510.00 JP¥3,457.00 JP¥3,457.00 2 346 900
Apr 02, 2024 JP¥3,489.00 JP¥3,518.00 JP¥3,462.00 JP¥3,479.00 2 169 300
Apr 01, 2024 JP¥3,535.00 JP¥3,542.00 JP¥3,471.00 JP¥3,482.00 1 998 700
Mar 29, 2024 JP¥3,453.00 JP¥3,537.00 JP¥3,445.00 JP¥3,515.00 2 776 500
Mar 28, 2024 JP¥3,430.00 JP¥3,472.00 JP¥3,419.00 JP¥3,434.00 2 575 100
Click to get the best stock tips daily for free!

About Sekisui House,Ltd.

Sekisui HouseLtd. Sekisui House, Ltd. designs, constructs, and contracts built-to-order detached houses in Japan and internationally. The company operates through Custom Detached Houses, Rental Housing, Architectural/Civil Engineering, Remodeling, Real Estate Management Fees, Houses For Sale, Condominiums, Urban Redevelopment, and Overseas segments. It also engages in the design, construction, and contracting of built-to-order properties rental housing, medical an... 1928.T Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT