1928.T
Sekisui House, Ltd.$3,237.00
Jun 02, 2026
Revenue · FY
—
Net income
—
FY —
EPS · diluted
—
EBITDA
—
Explain this page
Arphra AIPlain-English read on Sekisui House, Ltd.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 3259.00 | 3260.00 | 3181.00 | 3237.00 | 3237.00 | 3237.00 | 0.00% | 2,996,400 |
| Jun 01, 2026 | 3356.00 | 3360.00 | 3269.00 | 3280.00 | 3280.00 | 3280.00 | 0.00% | 2,956,400 |
| May 29, 2026 | 3373.00 | 3391.00 | 3340.00 | 3353.00 | 3353.00 | 3353.00 | 0.00% | 4,731,100 |
| May 28, 2026 | 3350.00 | 3378.00 | 3345.00 | 3362.00 | 3362.00 | 3362.00 | 0.00% | 2,921,000 |
| May 27, 2026 | 3328.00 | 3356.00 | 3321.00 | 3338.00 | 3338.00 | 3338.00 | 0.00% | 1,802,700 |
| May 26, 2026 | 3334.00 | 3374.00 | 3322.00 | 3345.00 | 3345.00 | 3345.00 | 0.00% | 1,811,700 |
| May 25, 2026 | 3360.00 | 3382.00 | 3333.00 | 3344.00 | 3344.00 | 3344.00 | 0.00% | 2,197,500 |
| May 22, 2026 | 3347.00 | 3351.00 | 3290.00 | 3336.00 | 3336.00 | 3336.00 | 0.00% | 2,793,400 |
| May 21, 2026 | 3380.00 | 3399.00 | 3326.00 | 3326.00 | 3326.00 | 3326.00 | 0.00% | 3,153,800 |
| May 20, 2026 | 3372.00 | 3391.00 | 3323.00 | 3338.00 | 3338.00 | 3338.00 | 0.00% | 2,738,700 |
| May 19, 2026 | 3355.00 | 3402.00 | 3355.00 | 3402.00 | 3402.00 | 3402.00 | 0.00% | 1,862,500 |
| May 18, 2026 | 3370.00 | 3380.00 | 3325.00 | 3339.00 | 3339.00 | 3339.00 | 0.00% | 2,283,600 |
| May 15, 2026 | 3416.00 | 3437.00 | 3393.00 | 3396.00 | 3396.00 | 3396.00 | 0.00% | 3,118,700 |
| May 14, 2026 | 3480.00 | 3484.00 | 3390.00 | 3423.00 | 3423.00 | 3423.00 | 0.00% | 2,856,300 |
| May 13, 2026 | 3474.00 | 3500.00 | 3465.00 | 3500.00 | 3500.00 | 3500.00 | 0.00% | 2,294,300 |
| May 12, 2026 | 3418.00 | 3472.00 | 3408.00 | 3459.00 | 3459.00 | 3459.00 | 0.00% | 2,004,100 |
| May 11, 2026 | 3371.00 | 3430.00 | 3370.00 | 3430.00 | 3430.00 | 3430.00 | 0.00% | 2,325,000 |
| May 08, 2026 | 3431.00 | 3432.00 | 3382.00 | 3407.00 | 3407.00 | 3407.00 | 0.00% | 2,427,600 |
| May 07, 2026 | 3403.00 | 3446.00 | 3403.00 | 3431.00 | 3431.00 | 3431.00 | 0.00% | 3,127,300 |
| Apr 10, 2026 | 3663.00 | 3664.00 | 3627.00 | 3649.00 | 3649.00 | 3649.00 | 0.00% | 2,165,700 |
| Apr 09, 2026 | 3680.00 | 3696.00 | 3623.00 | 3635.00 | 3635.00 | 3635.00 | 0.00% | 2,809,400 |
| Apr 08, 2026 | 3652.00 | 3652.00 | 3615.00 | 3626.00 | 3626.00 | 3626.00 | 0.00% | 2,259,000 |
| Apr 07, 2026 | 3589.00 | 3602.00 | 3562.00 | 3578.00 | 3578.00 | 3578.00 | 0.00% | 1,445,500 |
| Apr 06, 2026 | 3575.00 | 3580.00 | 3557.00 | 3564.00 | 3564.00 | 3564.00 | 0.00% | 1,057,400 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.