|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 3,166.00 JPY | +0.57% |
|
-0.81% | -16.29% |
| 03-30 | Tsuchiya Holdings Co., Ltd. announced that it has received ¥182.783 million in funding from Sekisui House, Ltd. | CI |
| 03-17 | Japan Shares Gain on China's Consumption-Boosting Measures | MT |
Quotes 5-day view: Sekisui House, Ltd.
Delayed Quote Japan Exchange
| 08/07/2025 | 09/07/2025 | 10/07/2025 | 11/07/2025 | Today | |
|---|---|---|---|---|---|
| Last | 3,177.00 ¥ | 3,177.00 ¥ | 3,172.00 ¥ | 3,148.00 ¥ | 3,166.00 ¥ |
| Volume | 2,407,400 | 2,339,400 | 2,441,600 | 3,173,500 | 1,741,000 |
| Change | +0.16% | 0.00% | -0.16% | -0.76% | +0.57% |
| Opening | 3,158.00 ¥ | 3,195.00 ¥ | 3,177.00 ¥ | 3,176.00 ¥ | 3,141.00 ¥ |
| High | 3,182.00 ¥ | 3,197.00 ¥ | 3,180.00 ¥ | 3,188.00 ¥ | 3,170.00 ¥ |
| Low | 3,156.00 ¥ | 3,171.00 ¥ | 3,163.00 ¥ | 3,148.00 ¥ | 3,135.00 ¥ |
Performance
| 1 day | +0.57% | ||
| 1 week | -0.81% | ||
| Current month | -0.53% | ||
| 1 month | +5.01% | ||
| 3 months | +0.13% | ||
| 6 months | -12.13% | ||
| Current year | -16.29% | ||
| 1 year | -14.69% | ||
| 3 years | +35.01% | ||
| 5 years | +52.69% | ||
| 10 years | +66.15% |
Volumes
marketsDaily volume
1,741,000
Estimated daily volume
1,741,000
Avg. Volume 20 sessions
2,614,553
Daily volume ratio
0.67
Avg. Volume 20 sessions JPY
8,277,674,798
Avg. Volume 20 sessions USD
56,064,691.41
Record volume 1
22,422,300
Record volume 2
22,226,800
Record volume 3
20,795,000
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (JPY)
2,040,262,179,454
Capitalization (USD)
13,845,427,385
Net sales (JPY)
4,058,583,000,000
Net sales (USD)
27,541,958,469
Number of employees
32,265
Sales / Employee (JPY)
125,789,028
Sales / Employee (USD)
853,617
Free-Float
88.51 %
Free-Float capitalization (JPY)
1,847,365,517,184
Free-Float capitalization (USD)
12,536,410,947
Average Daily Capital Traded
0.41%
Indicators
Moving average 5 days
3,169.2
Moving average 20 days
3,122.65
Moving average 50 days
3,191.56
Moving average 100 days
3,250.1
Price spread / (MMA5)
+0.10%
Price spread / (MMA20)
-1.37%
Price spread / (MMA50)
+0.81%
Price spread / (MMA100)
+2.66%
STIM
RSI 9 days
47.95
RSI 14 days
48.85
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| +0.57% | -0.81% | -14.69% | +35.01% | 13.85B | ||
| -1.33% | +2.98% | -11.36% | +85.67% | 42.03B | ||
| -2.01% | +3.29% | -3.91% | +155.02% | 22.9B | ||
| +0.34% | +1.12% | +17.70% | +54.15% | 20.72B | ||
| -1.11% | +2.41% | -3.54% | +150.86% | 11.86B | ||
| +0.24% | -0.95% | -16.16% | -9.14% | 8B | ||
| -0.39% | -0.81% | +13.63% | +37.05% | 7.2B | ||
| -1.00% | +2.12% | +4.04% | +145.47% | 6.5B | ||
| -0.70% | +3.45% | -21.59% | +122.01% | 6.23B | ||
| +0.36% | -0.31% | -28.81% | -1.59% | 5.31B | ||
| Average | -0.48% | +1.26% | -6.47% | +77.45% | 14.46B | |
| Weighted average by Cap. | -0.73% | +2.08% | -5.10% | +86.02% |
Historical Quotes: Sekisui House, Ltd.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
22ddbbabff302c7974f9c7.lauPA1L3QAp4Mv8qP-aJmNcfpdyX90ndSYrKgQ4HDSw.0cL-UTWCGmUuaL1zEqHb9I977b7ikACuIsWr6XljP23e3PhxZJ8NZTlHtg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 07:30:00 | 3,166.00 | 415,300 | 1,741,000 |
| 07:24:58 | 3,161.00 | 100 | 1,325,700 |
| 07:24:53 | 3,161.00 | 100 | 1,325,600 |
| 07:24:39 | 3,160.00 | 100 | 1,325,500 |
| 07:24:39 | 3,160.00 | 100 | 1,325,400 |
| 07:24:30 | 3,159.00 | 100 | 1,325,300 |
| 07:24:30 | 3,159.00 | 100 | 1,325,200 |
| 07:24:30 | 3,161.00 | 100 | 1,325,100 |
| 07:24:27 | 3,160.00 | 100 | 1,325,000 |
| 07:24:26 | 3,160.00 | 100 | 1,324,900 |
Course Extremes
| 1 week | 3,135 |  | 3,197 |
| 1 month | 3,000 | | 3,250 |
| Current year | 2,906 | | 3,821 |
| 1 year | 2,843 | | 4,134 |
| 3 years | 2,262 | | 4,134 |
| 5 years | 1,720.5 | | 4,134 |
| 10 years | 1,530 | | 4,134 |
Monthly variations
Annual variations
| 2025 | -16.29% | ||
| 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