tiprankstipranks
Sekisui House Reit Inc (JP:3309)
:3309
Japanese Market
3309
Sekisui House Reit
RESEARCH TOOLSreports
Want to see JP:3309 full AI Analyst Report?

Sekisui House Reit (3309) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
84,800.00
85,100.00
84,300.00
84,700.00
84,700.00
-0.35%
14,567
1.26
Apr 30, 2026
85,400.00
85,600.00
84,600.00
85,000.00
85,000.00
-0.58%
21,177
1.86
Apr 29, 2026
85,500.00
87,100.00
85,400.00
85,500.00
85,500.00
0.00%
0
0.00
Apr 28, 2026
86,800.00
87,100.00
85,400.00
85,500.00
85,500.00
-1.74%
44,926
4.03
Apr 27, 2026
90,300.00
91,100.00
90,100.00
90,400.00
87,016.00
+0.11%
51,195
4.86
Apr 24, 2026
90,400.00
90,800.00
90,300.00
90,300.00
86,919.74
-0.11%
12,141
1.16
Apr 23, 2026
90,700.00
90,700.00
90,100.00
90,400.00
87,016.00
+0.11%
11,247
1.07
Apr 22, 2026
91,100.00
91,100.00
90,300.00
90,300.00
86,919.74
-0.55%
12,071
1.16
Apr 21, 2026
91,400.00
91,400.00
90,800.00
90,800.00
87,401.02
-0.22%
8,661
0.83
Apr 20, 2026
91,200.00
91,500.00
91,000.00
91,000.00
87,593.54
0.00%
8,038
0.76
Apr 17, 2026
91,200.00
91,200.00
90,600.00
91,000.00
87,593.54
0.00%
14,860
1.40
Apr 16, 2026
91,200.00
91,400.00
90,400.00
91,000.00
87,593.54
0.00%
13,675
1.29
Apr 15, 2026
91,500.00
91,600.00
90,900.00
91,000.00
87,593.54
-0.22%
11,183
1.06
Apr 14, 2026
92,000.00
92,000.00
90,900.00
91,200.00
87,786.05
-0.22%
10,943
1.04
Apr 13, 2026
92,000.00
92,100.00
90,600.00
91,400.00
87,978.57
-0.33%
14,166
1.34
Apr 10, 2026
92,100.00
92,100.00
91,300.00
91,700.00
88,267.34
0.00%
10,773
1.02
Apr 09, 2026
92,700.00
93,000.00
91,500.00
91,700.00
88,267.34
-1.50%
9,585
0.92
Apr 08, 2026
92,600.00
93,100.00
91,700.00
93,100.00
89,614.93
+1.53%
14,246
1.38
Apr 07, 2026
92,500.00
92,900.00
91,500.00
91,700.00
88,267.34
-0.33%
8,999
0.87
Apr 06, 2026
91,700.00
92,500.00
91,600.00
92,000.00
88,556.11
+0.55%
7,354
0.70
Apr 03, 2026
91,100.00
91,800.00
90,900.00
91,500.00
88,074.82
+0.55%
7,073
0.67
Apr 02, 2026
92,300.00
92,800.00
90,700.00
91,000.00
87,593.54
-0.44%
12,703
1.19
Apr 01, 2026
90,600.00
91,700.00
90,500.00
91,400.00
87,978.57
+2.01%
15,210
1.46
Mar 31, 2026
90,100.00
90,500.00
89,500.00
89,600.00
86,245.95
-0.22%
15,087
1.48
Mar 30, 2026
90,200.00
90,900.00
89,400.00
89,800.00
86,438.46
-1.64%
16,879
1.70
Mar 27, 2026
90,800.00
91,300.00
90,400.00
91,300.00
87,882.31
+0.44%
10,075
1.01
Mar 26, 2026
91,300.00
91,300.00
90,200.00
90,900.00
87,497.28
-0.22%
8,407
0.83
Mar 25, 2026
91,200.00
91,500.00
90,600.00
91,100.00
87,689.80
+1.00%
6,010
0.59
Mar 24, 2026
90,600.00
91,000.00
90,200.00
90,200.00
86,823.48
+0.56%
13,312
1.32
Mar 23, 2026
90,000.00
90,400.00
89,000.00
89,700.00
86,342.20
-1.86%
13,119
1.29
Mar 20, 2026
91,400.00
92,300.00
91,000.00
91,400.00
87,978.57
0.00%
0
0.00
Mar 19, 2026
92,100.00
92,300.00
91,000.00
91,400.00
87,978.57
-1.30%
17,938
1.74
Mar 18, 2026
92,200.00
92,800.00
91,800.00
92,600.00
89,133.65
+0.43%
12,476
1.17
Mar 17, 2026
91,900.00
92,400.00
91,600.00
92,200.00
88,748.62
+0.55%
8,495
0.78
Mar 16, 2026
91,200.00
92,000.00
90,800.00
91,700.00
88,267.34
+0.55%
8,429
0.76
Mar 13, 2026
91,200.00
92,200.00
91,200.00
91,200.00
87,786.05
-0.55%
16,257
1.43
Mar 12, 2026
92,800.00
92,900.00
91,500.00
91,700.00
88,267.34
-1.71%
7,655
0.67
Mar 11, 2026
92,400.00
93,500.00
92,000.00
93,300.00
89,807.45
+1.08%
6,732
0.58
Mar 10, 2026
92,400.00
92,800.00
91,900.00
92,300.00
88,844.88
+0.22%
13,202
1.15
Mar 09, 2026
92,000.00
92,700.00
91,600.00
92,100.00
88,652.36
-0.43%
11,256
0.98
Mar 06, 2026
93,200.00
93,300.00
92,500.00
92,500.00
89,037.39
-0.96%
8,518
0.75
Mar 05, 2026
93,400.00
94,200.00
93,200.00
93,400.00
89,903.70
+1.52%
7,112
0.62
Mar 04, 2026
92,700.00
93,200.00
91,800.00
92,000.00
88,556.11
-1.08%
12,719
1.12
Mar 03, 2026
94,000.00
94,100.00
93,000.00
93,000.00
89,518.67
-1.59%
10,306
0.91
Mar 02, 2026
94,100.00
94,900.00
93,400.00
94,500.00
90,962.52
+0.43%
8,234
0.72
Feb 27, 2026
95,500.00
95,500.00
94,100.00
94,100.00
90,577.49
-1.26%
10,168
0.90
Feb 26, 2026
94,700.00
95,500.00
94,300.00
95,300.00
91,732.58
+0.53%
10,909
0.96
Feb 25, 2026
94,500.00
94,800.00
93,700.00
94,800.00
91,251.29
+0.74%
10,428
0.92
Feb 24, 2026
93,600.00
94,600.00
92,900.00
94,100.00
90,577.49
+1.07%
12,967
1.13
Feb 23, 2026
93,100.00
93,500.00
93,000.00
93,100.00
89,614.93
0.00%
0
0.00
Rows:
50