tiprankstipranks
Trending News
More News >
Sekisui House Reit Inc (JP:3309)
:3309
Japanese Market
Advertisement

Sekisui House Reit (3309) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
80,200.00
81,200.00
80,200.00
80,900.00
80,900.00
+0.62%
9,707
0.99
Oct 20, 2025
80,500.00
80,800.00
80,200.00
80,400.00
80,400.00
0.00%
9,326
0.96
Oct 17, 2025
80,200.00
80,400.00
80,000.00
80,400.00
80,400.00
+0.37%
6,874
0.70
Oct 16, 2025
79,800.00
80,200.00
79,700.00
80,100.00
80,100.00
+0.63%
6,343
0.64
Oct 15, 2025
79,300.00
80,000.00
79,200.00
79,600.00
79,600.00
+0.25%
9,099
0.92
Oct 14, 2025
79,100.00
79,600.00
78,700.00
79,400.00
79,400.00
0.00%
12,597
1.28
Oct 10, 2025
79,400.00
79,700.00
79,300.00
79,400.00
79,400.00
0.00%
7,025
0.71
Oct 09, 2025
79,600.00
80,000.00
79,200.00
79,400.00
79,400.00
-0.13%
11,289
1.14
Oct 08, 2025
80,300.00
80,500.00
79,500.00
79,500.00
79,500.00
-0.87%
9,386
0.95
Oct 07, 2025
80,000.00
80,200.00
79,600.00
80,200.00
80,200.00
+0.25%
7,589
0.77
Oct 06, 2025
79,500.00
80,100.00
79,300.00
80,000.00
80,000.00
+1.52%
12,239
1.24
Oct 03, 2025
78,600.00
79,000.00
78,500.00
78,800.00
78,800.00
+0.13%
10,602
1.07
Oct 02, 2025
79,500.00
79,600.00
78,600.00
78,700.00
78,700.00
-0.63%
12,041
1.22
Oct 01, 2025
79,800.00
79,900.00
78,600.00
79,200.00
79,200.00
-0.50%
10,679
1.08
Sep 30, 2025
79,500.00
79,900.00
79,300.00
79,600.00
79,600.00
+0.51%
7,356
0.74
Sep 29, 2025
80,400.00
80,500.00
79,200.00
79,200.00
79,200.00
-1.25%
13,285
1.35
Sep 26, 2025
80,200.00
80,600.00
80,000.00
80,200.00
80,200.00
+0.50%
12,059
1.22
Sep 25, 2025
80,200.00
80,300.00
79,400.00
79,800.00
79,800.00
-0.50%
11,843
1.21
Sep 24, 2025
80,000.00
80,200.00
79,700.00
80,200.00
80,200.00
+0.50%
7,401
0.75
Sep 22, 2025
80,600.00
80,700.00
79,800.00
79,800.00
79,800.00
-0.99%
10,221
1.00
Sep 19, 2025
80,700.00
81,000.00
80,100.00
80,600.00
80,600.00
-0.12%
28,286
2.82
Sep 18, 2025
81,200.00
81,300.00
80,700.00
80,700.00
80,700.00
-0.37%
7,173
0.71
Sep 17, 2025
81,500.00
81,700.00
80,600.00
81,000.00
81,000.00
-0.74%
12,414
1.22
Sep 16, 2025
81,000.00
81,600.00
80,600.00
81,600.00
81,600.00
+0.74%
13,751
1.35
Sep 12, 2025
80,200.00
81,000.00
80,000.00
81,000.00
81,000.00
+1.25%
16,093
1.57
Sep 11, 2025
79,800.00
80,200.00
79,500.00
80,000.00
80,000.00
+0.25%
6,824
0.66
Sep 10, 2025
79,300.00
79,800.00
79,200.00
79,800.00
79,800.00
+0.38%
6,849
0.66
Sep 09, 2025
79,000.00
79,500.00
78,800.00
79,500.00
79,500.00
+0.51%
9,710
0.94
Sep 08, 2025
78,800.00
79,500.00
78,800.00
79,100.00
79,100.00
+0.38%
6,516
0.63
Sep 05, 2025
79,000.00
79,100.00
78,300.00
78,800.00
78,800.00
-0.76%
12,183
1.20
Sep 04, 2025
80,100.00
80,100.00
78,900.00
79,400.00
79,400.00
-0.75%
11,730
1.16
Sep 03, 2025
80,800.00
81,000.00
79,700.00
80,000.00
80,000.00
-0.99%
10,134
1.01
Sep 02, 2025
80,600.00
80,900.00
80,400.00
80,800.00
80,800.00
-0.12%
7,747
0.77
Sep 01, 2025
80,900.00
81,200.00
80,600.00
80,900.00
80,900.00
+0.12%
7,802
0.78
Aug 29, 2025
81,100.00
81,200.00
80,400.00
80,800.00
80,800.00
-0.37%
10,833
1.07
Aug 28, 2025
81,600.00
81,700.00
80,700.00
81,100.00
81,100.00
-0.61%
9,705
0.96
Aug 27, 2025
80,800.00
81,600.00
80,600.00
81,600.00
81,600.00
+1.24%
9,988
1.00
Aug 26, 2025
81,000.00
81,400.00
80,500.00
80,600.00
80,600.00
-0.74%
11,145
1.12
Aug 25, 2025
81,300.00
81,400.00
80,700.00
81,200.00
81,200.00
0.00%
7,941
0.80
Aug 22, 2025
81,100.00
81,300.00
80,800.00
81,200.00
81,200.00
0.00%
8,774
0.89
Aug 21, 2025
81,900.00
81,900.00
81,100.00
81,200.00
81,200.00
-0.61%
6,836
0.69
Aug 20, 2025
81,400.00
81,900.00
81,300.00
81,700.00
81,700.00
+0.37%
8,650
0.87
Aug 19, 2025
80,300.00
81,400.00
80,300.00
81,400.00
81,400.00
+1.50%
6,901
0.69
Aug 18, 2025
80,300.00
80,600.00
80,000.00
80,200.00
80,200.00
-0.12%
8,156
0.81
Aug 15, 2025
80,200.00
80,500.00
79,900.00
80,300.00
80,300.00
+0.12%
5,819
0.58
Aug 14, 2025
79,700.00
80,600.00
79,500.00
80,200.00
80,200.00
+0.50%
9,702
0.97
Aug 13, 2025
80,100.00
80,200.00
79,400.00
79,800.00
79,800.00
-0.62%
13,767
1.38
Aug 12, 2025
79,500.00
80,300.00
79,300.00
80,300.00
80,300.00
+1.26%
7,408
0.74
Aug 08, 2025
79,800.00
79,900.00
78,900.00
79,300.00
79,300.00
-0.63%
11,558
1.16
Aug 07, 2025
80,200.00
80,400.00
79,300.00
79,800.00
79,800.00
-0.25%
10,679
1.07
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis