|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 3,692.00 JPY | -1.34% |
|
+1.90% | +5.55% |
| 01-06 | Sekisui House Completes US Homebuilder Reorganization | MT |
| 12-15 | Sekisui House REIT to Dispose of 12 Residential Properties, Buy Seven Newer Tokyo Assets | MT |
Quotes 5-day view: Sekisui House, Ltd.
Delayed Quote Japan Exchange
| 09/02/2026 | 10/02/2026 | 12/02/2026 | 13/02/2026 | Today | |
|---|---|---|---|---|---|
| Last | 3,640.00 ¥ | 3,698.00 ¥ | 3,762.00 ¥ | 3,742.00 ¥ | 3,692.00 ¥ |
| Volume | 4,374,800 | 3,581,600 | 3,404,100 | 2,832,500 | 1,888,200 |
| Change | +0.47% | +1.59% | +1.73% | -0.53% | -1.34% |
| Opening | 3,652.00 ¥ | 3,618.00 ¥ | 3,713.00 ¥ | 3,771.00 ¥ | 3,741.00 ¥ |
| High | 3,674.00 ¥ | 3,698.00 ¥ | 3,763.00 ¥ | 3,780.00 ¥ | 3,741.00 ¥ |
| Low | 3,621.00 ¥ | 3,609.00 ¥ | 3,713.00 ¥ | 3,728.00 ¥ | 3,679.00 ¥ |
Performance
| 1 day | -1.34% | ||
| 1 week | +1.90% | ||
| Current month | +7.39% | ||
| 1 month | +1.68% | ||
| 3 months | +9.01% | ||
| 6 months | +8.02% | ||
| Current year | +5.55% | ||
| 1 year | +6.80% | ||
| 3 years | +46.36% | ||
| 5 years | +72.52% | ||
| 10 years | +108.23% |
Volumes
marketsDaily volume
1,888,200
Estimated daily volume
1,888,200
Avg. Volume 20 sessions
4,690,500
Daily volume ratio
0.4
Avg. Volume 20 sessions JPY
17,317,326,000
Avg. Volume 20 sessions USD
112,874,330.87
Record volume 1
22,422,300
Record volume 2
22,226,800
Record volume 3
20,795,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (JPY)
2,425,697,937,010
Capitalization (USD)
15,867,821,056
Net sales (JPY)
4,058,583,000,000
Net sales (USD)
26,549,418,129
Number of employees
32,265
Sales / Employee (JPY)
125,789,028
Sales / Employee (USD)
822,855
Free-Float
88.51 %
Free-Float capitalization (JPY)
2,195,947,193,536
Free-Float capitalization (USD)
14,364,895,391
Average Daily Capital Traded
0.71%
Indicators
Moving average 5 days
3,693
Moving average 20 days
3,573
Moving average 50 days
3,506.86
Moving average 100 days
3,427.83
Price spread / (MMA5)
+0.03%
Price spread / (MMA20)
-3.22%
Price spread / (MMA50)
-5.01%
Price spread / (MMA100)
-7.16%
STIM
RSI 9 days
74.33
RSI 14 days
69.17
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.34% | +1.90% | +6.80% | +46.36% | 15.87B | |
| +1.94% | +7.37% | +28.50% | +69.06% | 48.61B | |
| +2.64% | +5.53% | +32.70% | +151.25% | 27.39B | |
| -2.93% | -1.86% | +7.70% | +74.55% | 22.64B | |
| +2.16% | +8.38% | +34.37% | +179.10% | 15.78B | |
| -0.87% | -1.09% | +13.94% | +59.53% | 7.72B | |
| -3.33% | -0.03% | -16.21% | -19.67% | 7.49B | |
| -7.50% | -7.40% | +0.72% | +98.82% | 7.14B | |
| +5.18% | +5.65% | +7.29% | +87.99% | 6.73B | |
| -0.51% | +7.97% | +22.51% | +5.52% | 6.64B | |
| Average | -0.46% | +3.95% | +13.83% | +75.25% | 16.6B | |
| Weighted average by Cap. | +0.35% | +4.89% | +19.85% | +86.72% |
Historical Quotes: Sekisui House, Ltd.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
41c95366c6be579b6e.MWwRErW9OlHDFUtDrNFKTFsFP4RvLk6rnoSFAggLpaw.aARkef_sSCeMRwgQ2ZItfRFgdMA_R3nT6fP_L3le181nIkR-2dRRPLZaAg
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:30:00 | 3,692.00 | 533,000 | 1,888,200 |
| 06:24:56 | 3,695.00 | 100 | 1,355,200 |
| 06:24:56 | 3,693.00 | 100 | 1,355,100 |
| 06:24:55 | 3,695.00 | 100 | 1,355,000 |
| 06:24:55 | 3,693.00 | 100 | 1,354,900 |
| 06:24:55 | 3,693.00 | 200 | 1,354,800 |
| 06:24:54 | 3,694.00 | 500 | 1,354,600 |
| 06:24:54 | 3,694.00 | 300 | 1,354,100 |
| 06:24:54 | 3,695.00 | 100 | 1,353,800 |
| 06:24:54 | 3,694.00 | 100 | 1,353,700 |
Course Extremes
| 1 week | 3,609 |  | 3,780 |
| 1 month | 3,358 | | 3,780 |
| Current year | 3,358 | | 3,780 |
| 1 year | 2,906 | | 3,780 |
| 3 years | 2,497 | | 4,134 |
| 5 years | 1,990.5 | | 4,134 |
| 10 years | 1,530 | | 4,134 |
Monthly variations
Annual variations
| 2026 | +5.55% | ||
| 2025 | -7.51% | ||
| 2024 | +20.75% | ||
| 2023 | +34.22% | ||
| 2022 | -5.49% | ||
| 2021 | +17.57% | ||
| 2020 | -10.01% | ||
| 2019 | +44.13% | ||
| 2018 | -20.46% | ||
| 2017 | +4.63% | ||
| 2016 | -4.94% | ||
| 2015 | +28.95% | ||
| 2014 | +7.96% | ||
| 2013 | +56.05% | ||
| 2012 | +37.92% | ||
| 2011 | -16.81% | ||
| 2010 | -2.15% | ||
| 2009 | +7.84% | ||
| 2008 | -35.60% | ||
| 2007 | -30.29% | ||
| 2006 | +16.78% | ||
| 2005 | +24.29% | ||
| 2004 | +7.86% | ||
| 2003 | +31.79% | ||
| 2002 | -11.58% | ||
| 2001 | -9.09% | ||
| 2000 | +15.47% | ||
| 1999 | -24.27% | ||
| 1998 | +42.43% | ||
| 1997 | -28.90% | ||
| 1996 | -10.61% | ||
| 1995 | +18.92% | ||
| 1994 | -13.95% | ||
| 1993 | +21.70% | ||
| 1992 | -27.40% |
- Stock Market
- Equities
- 1928 Stock
- Quotes Sekisui House, Ltd.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition