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 22, 2026
83,000.00
83,100.00
82,000.00
82,000.00
82,000.00
-1.32%
8,719
0.71
May 21, 2026
83,600.00
83,700.00
82,700.00
83,100.00
83,100.00
+0.12%
11,282
0.93
May 20, 2026
84,200.00
84,200.00
82,800.00
83,000.00
83,000.00
-1.43%
18,425
1.53
May 19, 2026
83,700.00
84,200.00
83,400.00
84,200.00
84,200.00
+0.72%
9,800
0.81
May 18, 2026
84,700.00
84,700.00
83,000.00
83,600.00
83,600.00
-1.07%
14,011
1.17
May 15, 2026
84,000.00
84,500.00
83,800.00
84,500.00
84,500.00
+0.72%
13,142
1.11
May 14, 2026
84,400.00
84,400.00
83,400.00
83,900.00
83,900.00
-0.59%
12,841
1.09
May 13, 2026
84,000.00
84,500.00
83,700.00
84,400.00
84,400.00
+0.24%
10,952
0.93
May 12, 2026
84,600.00
84,600.00
83,900.00
84,200.00
84,200.00
-0.24%
8,443
0.72
May 11, 2026
84,800.00
85,000.00
84,100.00
84,400.00
84,400.00
+0.12%
17,713
1.54
May 08, 2026
84,100.00
84,500.00
83,800.00
84,300.00
84,300.00
+0.60%
16,880
1.47
May 07, 2026
84,700.00
85,100.00
83,500.00
83,800.00
83,800.00
-1.06%
33,854
3.04
May 06, 2026
84,800.00
85,100.00
84,300.00
84,700.00
84,700.00
0.00%
0
0.00
May 05, 2026
84,800.00
85,100.00
84,300.00
84,700.00
84,700.00
0.00%
0
0.00
May 04, 2026
84,800.00
85,100.00
84,300.00
84,700.00
84,700.00
0.00%
0
0.00
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
Rows:
50