Sekisui House Reit, Inc. (3309.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 78,000.00 | 78,200.00 | 77,600.00 | 78,000.00 | 78,000.00 | 9,301 |
| 13 Jun 2024 | 78,400.00 | 78,400.00 | 77,600.00 | 77,900.00 | 77,900.00 | 8,714 |
| 12 Jun 2024 | 78,400.00 | 78,600.00 | 78,000.00 | 78,100.00 | 78,100.00 | 4,077 |
| 11 Jun 2024 | 79,500.00 | 79,600.00 | 78,400.00 | 78,400.00 | 78,400.00 | 7,814 |
| 10 Jun 2024 | 78,600.00 | 79,600.00 | 78,400.00 | 79,600.00 | 79,600.00 | 6,008 |
| 07 Jun 2024 | 79,900.00 | 80,100.00 | 78,600.00 | 78,800.00 | 78,800.00 | 6,777 |
| 06 Jun 2024 | 80,100.00 | 80,200.00 | 79,300.00 | 80,100.00 | 80,100.00 | 4,811 |
| 05 Jun 2024 | 80,100.00 | 80,600.00 | 79,900.00 | 79,900.00 | 79,900.00 | 4,981 |
| 04 Jun 2024 | 80,800.00 | 80,800.00 | 80,100.00 | 80,100.00 | 80,100.00 | 6,682 |
| 03 Jun 2024 | 81,500.00 | 81,600.00 | 80,400.00 | 80,500.00 | 80,500.00 | 7,996 |
| 31 May 2024 | 82,600.00 | 83,100.00 | 80,600.00 | 81,900.00 | 81,900.00 | 20,330 |
| 30 May 2024 | 81,400.00 | 82,300.00 | 80,600.00 | 82,000.00 | 82,000.00 | 14,898 |
| 29 May 2024 | 81,500.00 | 82,700.00 | 81,200.00 | 81,400.00 | 81,400.00 | 18,424 |
| 28 May 2024 | 80,800.00 | 81,200.00 | 80,300.00 | 80,800.00 | 80,800.00 | 7,909 |
| 27 May 2024 | 81,300.00 | 81,300.00 | 80,100.00 | 80,600.00 | 80,600.00 | 7,469 |
| 24 May 2024 | 80,400.00 | 81,400.00 | 80,000.00 | 81,000.00 | 81,000.00 | 8,930 |
| 23 May 2024 | 80,900.00 | 81,000.00 | 80,000.00 | 80,600.00 | 80,600.00 | 6,544 |
| 22 May 2024 | 80,700.00 | 80,900.00 | 80,200.00 | 80,900.00 | 80,900.00 | 6,260 |
| 21 May 2024 | 81,000.00 | 81,300.00 | 80,200.00 | 80,800.00 | 80,800.00 | 7,269 |
| 20 May 2024 | 81,100.00 | 81,300.00 | 80,500.00 | 80,900.00 | 80,900.00 | 7,690 |
| 17 May 2024 | 80,500.00 | 81,200.00 | 80,400.00 | 80,800.00 | 80,800.00 | 6,784 |
| 16 May 2024 | 81,000.00 | 81,400.00 | 80,500.00 | 81,000.00 | 81,000.00 | 6,094 |
| 15 May 2024 | 80,800.00 | 81,000.00 | 80,300.00 | 80,900.00 | 80,900.00 | 6,452 |
| 14 May 2024 | 81,800.00 | 82,100.00 | 80,800.00 | 81,100.00 | 81,100.00 | 6,905 |
| 13 May 2024 | 81,000.00 | 81,800.00 | 81,000.00 | 81,800.00 | 81,800.00 | 6,962 |
| 10 May 2024 | 81,600.00 | 81,800.00 | 80,500.00 | 81,100.00 | 81,100.00 | 11,917 |
| 09 May 2024 | 81,900.00 | 82,100.00 | 81,100.00 | 81,500.00 | 81,500.00 | 9,810 |
| 08 May 2024 | 82,400.00 | 82,600.00 | 81,300.00 | 81,600.00 | 81,600.00 | 12,434 |
| 07 May 2024 | 82,300.00 | 82,900.00 | 81,800.00 | 82,500.00 | 82,500.00 | 12,407 |
| 02 May 2024 | 81,000.00 | 82,500.00 | 80,800.00 | 82,200.00 | 82,200.00 | 17,915 |
| 01 May 2024 | 81,400.00 | 81,800.00 | 80,700.00 | 81,400.00 | 81,400.00 | 12,957 |
| 30 Apr 2024 | 80,500.00 | 81,300.00 | 79,600.00 | 81,000.00 | 81,000.00 | 13,811 |
| 26 Apr 2024 | 79,100.00 | 80,500.00 | 78,600.00 | 80,500.00 | 80,500.00 | 12,886 |
| 26 Apr 2024 | 2095 Dividend | |||||
| 25 Apr 2024 | 82,500.00 | 82,500.00 | 81,500.00 | 81,600.00 | 79,505.00 | 30,446 |
| 24 Apr 2024 | 82,500.00 | 82,600.00 | 81,600.00 | 82,000.00 | 79,894.73 | 8,336 |
| 23 Apr 2024 | 82,300.00 | 83,100.00 | 82,100.00 | 82,300.00 | 80,187.02 | 12,937 |
| 22 Apr 2024 | 81,300.00 | 82,300.00 | 81,200.00 | 81,700.00 | 79,602.43 | 9,075 |
| 19 Apr 2024 | 81,400.00 | 81,800.00 | 80,400.00 | 80,900.00 | 78,822.97 | 7,861 |
| 18 Apr 2024 | 82,100.00 | 82,400.00 | 81,500.00 | 81,500.00 | 79,407.56 | 6,634 |
| 17 Apr 2024 | 81,800.00 | 82,400.00 | 81,000.00 | 81,700.00 | 79,602.43 | 8,574 |
| 16 Apr 2024 | 81,500.00 | 82,400.00 | 81,200.00 | 81,300.00 | 79,212.70 | 9,393 |
| 15 Apr 2024 | 81,100.00 | 81,800.00 | 81,000.00 | 81,400.00 | 79,310.13 | 7,148 |
| 12 Apr 2024 | 82,700.00 | 82,700.00 | 80,800.00 | 81,500.00 | 79,407.56 | 8,621 |
| 11 Apr 2024 | 81,400.00 | 82,900.00 | 81,100.00 | 82,500.00 | 80,381.89 | 9,955 |
| 10 Apr 2024 | 82,400.00 | 83,000.00 | 81,900.00 | 82,000.00 | 79,894.73 | 8,803 |
| 09 Apr 2024 | 81,800.00 | 82,900.00 | 81,500.00 | 82,300.00 | 80,187.02 | 9,923 |
| 08 Apr 2024 | 80,400.00 | 81,900.00 | 79,800.00 | 81,600.00 | 79,505.00 | 10,753 |
| 05 Apr 2024 | 80,600.00 | 80,800.00 | 79,300.00 | 80,000.00 | 77,946.08 | 9,850 |
| 04 Apr 2024 | 80,500.00 | 81,100.00 | 79,800.00 | 80,800.00 | 78,725.54 | 9,026 |
| 03 Apr 2024 | 80,800.00 | 81,000.00 | 80,000.00 | 80,300.00 | 78,238.38 | 6,970 |
| 02 Apr 2024 | 81,400.00 | 81,800.00 | 80,700.00 | 81,400.00 | 79,310.13 | 10,326 |
| 01 Apr 2024 | 80,800.00 | 81,900.00 | 80,700.00 | 81,000.00 | 78,920.41 | 7,184 |
| 29 Mar 2024 | 81,500.00 | 81,500.00 | 79,800.00 | 80,600.00 | 78,530.67 | 7,507 |
| 28 Mar 2024 | 82,000.00 | 82,000.00 | 80,800.00 | 81,200.00 | 79,115.27 | 10,894 |
| 27 Mar 2024 | 81,500.00 | 81,900.00 | 80,900.00 | 81,200.00 | 79,115.27 | 8,031 |
| 26 Mar 2024 | 81,300.00 | 81,700.00 | 80,900.00 | 80,900.00 | 78,822.97 | 7,205 |
| 25 Mar 2024 | 81,500.00 | 82,000.00 | 80,900.00 | 81,100.00 | 79,017.84 | 7,715 |
| 22 Mar 2024 | 81,800.00 | 82,000.00 | 81,100.00 | 81,600.00 | 79,505.00 | 11,501 |
| 21 Mar 2024 | 79,400.00 | 81,700.00 | 79,000.00 | 81,400.00 | 79,310.13 | 14,900 |
| 19 Mar 2024 | 77,000.00 | 79,500.00 | 77,000.00 | 78,900.00 | 76,874.32 | 13,166 |
| 18 Mar 2024 | 77,000.00 | 77,300.00 | 76,300.00 | 76,600.00 | 74,633.37 | 11,162 |
| 15 Mar 2024 | 75,900.00 | 77,700.00 | 75,400.00 | 76,600.00 | 74,633.37 | 20,263 |
| 14 Mar 2024 | 74,200.00 | 75,400.00 | 74,100.00 | 75,300.00 | 73,366.74 | 11,070 |
| 13 Mar 2024 | 74,500.00 | 74,600.00 | 73,300.00 | 73,900.00 | 72,002.69 | 9,670 |
| 12 Mar 2024 | 74,400.00 | 74,700.00 | 73,700.00 | 74,100.00 | 72,197.55 | 7,156 |
| 11 Mar 2024 | 73,300.00 | 74,300.00 | 73,200.00 | 74,300.00 | 72,392.42 | 7,533 |
| 08 Mar 2024 | 72,800.00 | 74,000.00 | 72,500.00 | 73,200.00 | 71,320.66 | 14,234 |
| 07 Mar 2024 | 74,200.00 | 74,300.00 | 72,700.00 | 73,200.00 | 71,320.66 | 15,417 |
| 06 Mar 2024 | 74,600.00 | 74,800.00 | 73,800.00 | 74,000.00 | 72,100.12 | 9,873 |
| 05 Mar 2024 | 74,600.00 | 74,800.00 | 73,700.00 | 74,200.00 | 72,294.98 | 14,223 |
| 04 Mar 2024 | 74,400.00 | 75,300.00 | 74,000.00 | 74,700.00 | 72,782.15 | 12,168 |
| 01 Mar 2024 | 74,300.00 | 74,600.00 | 73,700.00 | 74,100.00 | 72,197.55 | 13,709 |
| 29 Feb 2024 | 74,900.00 | 74,900.00 | 73,400.00 | 74,100.00 | 72,197.55 | 15,162 |
| 28 Feb 2024 | 74,500.00 | 75,100.00 | 73,900.00 | 74,700.00 | 72,782.15 | 15,495 |
| 27 Feb 2024 | 74,500.00 | 74,600.00 | 73,600.00 | 74,400.00 | 72,489.85 | 15,563 |
| 26 Feb 2024 | 74,200.00 | 74,700.00 | 73,700.00 | 74,200.00 | 72,294.98 | 17,246 |
| 22 Feb 2024 | 73,000.00 | 73,500.00 | 72,500.00 | 73,200.00 | 71,320.66 | 17,825 |
| 21 Feb 2024 | 73,800.00 | 74,400.00 | 73,300.00 | 73,900.00 | 72,002.69 | 16,630 |
| 20 Feb 2024 | 73,900.00 | 74,400.00 | 73,300.00 | 73,800.00 | 71,905.26 | 12,256 |
| 19 Feb 2024 | 74,300.00 | 74,500.00 | 73,200.00 | 73,800.00 | 71,905.26 | 11,782 |
| 16 Feb 2024 | 75,000.00 | 75,500.00 | 74,000.00 | 74,200.00 | 72,294.98 | 14,465 |
| 15 Feb 2024 | 76,000.00 | 76,100.00 | 74,300.00 | 74,800.00 | 72,879.58 | 11,499 |
| 14 Feb 2024 | 77,600.00 | 77,600.00 | 75,600.00 | 75,600.00 | 73,659.04 | 11,050 |
| 13 Feb 2024 | 77,800.00 | 78,200.00 | 77,000.00 | 77,500.00 | 75,510.26 | 8,477 |
| 09 Feb 2024 | 78,300.00 | 78,300.00 | 77,600.00 | 77,700.00 | 75,705.13 | 8,206 |
| 08 Feb 2024 | 78,400.00 | 78,700.00 | 77,800.00 | 78,000.00 | 75,997.42 | 5,797 |
| 07 Feb 2024 | 78,700.00 | 79,200.00 | 77,900.00 | 77,900.00 | 75,899.99 | 9,517 |
| 06 Feb 2024 | 78,100.00 | 79,100.00 | 77,500.00 | 78,600.00 | 76,582.02 | 8,206 |
| 05 Feb 2024 | 78,700.00 | 79,200.00 | 78,100.00 | 78,100.00 | 76,094.86 | 7,593 |
| 02 Feb 2024 | 78,200.00 | 78,800.00 | 77,700.00 | 78,500.00 | 76,484.59 | 7,980 |
| 01 Feb 2024 | 77,900.00 | 78,300.00 | 77,200.00 | 77,500.00 | 75,510.26 | 12,132 |
| 31 Jan 2024 | 78,400.00 | 78,800.00 | 78,100.00 | 78,500.00 | 76,484.59 | 8,851 |
| 30 Jan 2024 | 78,800.00 | 79,200.00 | 78,000.00 | 78,900.00 | 76,874.32 | 7,706 |
| 29 Jan 2024 | 78,200.00 | 79,100.00 | 78,000.00 | 78,600.00 | 76,582.02 | 5,808 |
| 26 Jan 2024 | 78,300.00 | 78,500.00 | 78,000.00 | 78,500.00 | 76,484.59 | 4,407 |
| 25 Jan 2024 | 78,100.00 | 78,300.00 | 77,400.00 | 78,000.00 | 75,997.42 | 6,615 |
| 24 Jan 2024 | 78,300.00 | 78,800.00 | 78,200.00 | 78,300.00 | 76,289.72 | 5,673 |
| 23 Jan 2024 | 79,000.00 | 79,400.00 | 78,200.00 | 78,200.00 | 76,192.29 | 5,411 |
| 22 Jan 2024 | 77,700.00 | 79,200.00 | 77,700.00 | 79,000.00 | 76,971.75 | 6,617 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.