Japanese Stock Message Board

Stock discussion boards for Japanese, US and Chinese stocks

日本語English简体中文 繁體中文

HOME Monologue Trades Monthly Annual Dividends Stock Assets Total Assets Stock Lending IPO FUNDINNO Indicators Market Daily JP Stock Blog CN Stock Blog US Stock Blog JP Curated Dividends US Curated Dividends CN Curated Dividends 日本株テンバガー候補 JP Top 50 Gainers JP Top 50 Losers JP Stock Board US Stock Board CN Stock Board J-REIT Ranking J-REIT Guide High-Div Funds Yutai Benefits Premium Yutai Club Nikkei A/D Ratio Growth A/D Ratio Investor Flows JP Disclosures US Disclosures CN Disclosures Amazonおすすめ Amazonタイムセール Kabutaro on X

1928 Sekisui House,Ltd.積水ハウスTSE Prime / Construction

2 posts

Price chart ・ Find other stocks ・ Japanese version

Sekisui House,Ltd. (1928) at a glance

Code
1928
Company
Sekisui House,Ltd.
Local name
積水ハウス
Market
TSE Prime
Sector
Construction
Share price
¥3,393 -86.0 (-2.47%) Oct 28 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

Sekisui House,Ltd. (1928) Stock Price History

Sekisui House,Ltd. closed at ¥3,393 on Oct 28, 2026, +0.5% over 1 month, +0.5% over 1 year.

¥3,579¥3,310Sep 28Oct 28
Price5-day MA25-day MANikkei 225
1-Month High¥3,579Oct 26
1-Month Low¥3,310Oct 2
1-Week Change−1.1%vs Oct 21
1-Month Change+0.5%vs Sep 28

If you had invested ¥100,000 1 month ago, it would be worth ¥100,533 today (+0.5%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved −2.9%, while this stock moved +0.5%.

Last 10 Trading Days

DateCloseChange% Change
Oct 28 (Wed)¥3,393−86−2.47%
Oct 27 (Tue)¥3,479−100−2.79%
Oct 26 (Mon)¥3,579+75+2.14%
Oct 23 (Fri)¥3,504+54+1.57%
Oct 22 (Thu)¥3,450+19+0.55%
Oct 21 (Wed)¥3,431+8+0.23%
Oct 20 (Tue)¥3,423−5−0.15%
Oct 19 (Mon)¥3,428+38+1.12%
Oct 16 (Fri)¥3,390−4−0.12%
Oct 15 (Thu)¥3,394+19+0.56%
2026-09-10 2027年1月期 第2四半期(中間期)決算短信〔日本基準〕(連結) / （訂正）「2026年1月期 決算短信〔日本基準〕（連結）」の一部訂正について¥3,750¥3,302Jul 28Oct 28
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥3,750Jul 29
3-Month Low¥3,302Sep 8
1-Month Change+0.5%vs Sep 28
3-Month Change−7.2%vs Jul 28

If you had invested ¥100,000 3 months ago, it would be worth ¥92,781 today (−7.2%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +2.5%, while this stock moved −7.2%.

Last 10 Trading Days

DateCloseChange% Change
Oct 28 (Wed)¥3,393−86−2.47%
Oct 27 (Tue)¥3,479−100−2.79%
Oct 26 (Mon)¥3,579+75+2.14%
Oct 23 (Fri)¥3,504+54+1.57%
Oct 22 (Thu)¥3,450+19+0.55%
Oct 21 (Wed)¥3,431+8+0.23%
Oct 20 (Tue)¥3,423−5−0.15%
Oct 19 (Mon)¥3,428+38+1.12%
Oct 16 (Fri)¥3,390−4−0.12%
Oct 15 (Thu)¥3,394+19+0.56%
2026-09-10 2027年1月期 第2四半期(中間期)決算短信〔日本基準〕(連結) / （訂正）「2026年1月期 決算短信〔日本基準〕（連結）」の一部訂正について¥3,750¥3,203Apr 28Oct 28
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥3,750Jul 29
6-Month Low¥3,203Jun 5
3-Month Change−7.2%vs Jul 28
6-Month Change−1.8%vs Apr 28

If you had invested ¥100,000 6 months ago, it would be worth ¥98,205 today (−1.8%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +6.7%, while this stock moved −1.8%.

Monthly Closes

MonthMonth-End CloseMonthly %
Oct 2026¥3,393+1.0%
Sep 2026¥3,361−2.5%
Aug 2026¥3,446−1.2%
Jul 2026¥3,488+3.1%
Jun 2026¥3,382+0.9%
May 2026¥3,353−1.7%
Apr 2026¥3,410−3.1%
2026-09-10 2027年1月期 第2四半期(中間期)決算短信〔日本基準〕(連結) / （訂正）「2026年1月期 決算短信〔日本基準〕（連結）」の一部訂正について¥3,826¥3,203Oct 28Oct 28
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥3,826Feb 27
52-Week Low¥3,203Jun 5
Year to Date−3.0%vs Dec 30
From 52-Week High−11.3%Feb 27

If you had invested ¥100,000 1 year ago, it would be worth ¥100,504 today (+0.5%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +27.4%, while this stock moved +0.5%.

Monthly Closes

MonthMonth-End CloseMonthly %
Oct 2026¥3,393+1.0%
Sep 2026¥3,361−2.5%
Aug 2026¥3,446−1.2%
Jul 2026¥3,488+3.1%
Jun 2026¥3,382+0.9%
May 2026¥3,353−1.7%
Apr 2026¥3,410−3.1%
Mar 2026¥3,520−8.0%
Feb 2026¥3,826+11.3%
Jan 2026¥3,438−1.7%
Dec 2025¥3,498+0.0%
Nov 2025¥3,497+5.6%
Oct 2025¥3,311―
¥4,119¥2,963Oct 30, 2023Oct 28, 2026
Price13-week MA26-week MANikkei 225
3-Year High¥4,119Sep 23, 2024
3-Year Low¥2,963Oct 30, 2023
Annualized Return+4.6%
Max Drawdown−26.8%

If you had invested ¥100,000 3 years ago, it would be worth ¥114,512 today (+14.5%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +100.2%, while this stock moved +14.5%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)¥3,393−3.0%
2025¥3,498―
¥4,119¥2,193Nov 1, 2021Oct 28, 2026
Price13-week MA26-week MANikkei 225
5-Year High¥4,119Sep 23, 2024
5-Year Low¥2,193May 16, 2022
Annualized Return+7.0%
Max Drawdown−26.8%

If you had invested ¥100,000 5 years ago, it would be worth ¥139,918 today (+39.9%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +116.0%, while this stock moved +39.9%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)¥3,393−3.0%
2025¥3,498―
¥3,974¥650Feb 1, 2000Oct 28, 2026
Price1-year MA2-year MANikkei 225
All-Time High¥3,974Sep 2024
All-Time Low¥650Feb 2009
Total Change+313.8%vs Feb 2000
Annualized Return+5.5%

If you had invested ¥100,000 in Feb 2000, it would be worth ¥413,780 today (+313.8%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +214.5%, while this stock moved +313.8%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)¥3,393−3.0%
2025¥3,498−7.5%
2024¥3,782+20.8%
2023¥3,132+34.2%
2022¥2,334−5.5%
2021¥2,469+17.6%
2020¥2,100−10.0%
2019¥2,334+44.1%
2018¥1,619−20.5%
2017¥2,036+4.6%
2016¥1,946−4.9%
2015¥2,047+29.0%
2014¥1,587+8.0%
2013¥1,470+56.1%
2012¥942+37.9%
2011¥683−16.8%
2010¥821−2.1%
2009¥839+7.8%
2008¥778−35.6%
2007¥1,208−30.3%
2006¥1,733+16.8%
2005¥1,484+24.3%
2004¥1,194+7.9%
2003¥1,107+31.8%
2002¥840−11.6%
2001¥950−9.1%
2000¥1,045―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2000). Please check the latest prices before trading.

Sekisui House,Ltd. (1928) financial indicators

PER
9.8
PBR
0.98
ROE
9.96%
Dividend yield
4.27%

See all financial indicators for Sekisui House,Ltd. (market cap, DOE, equity ratio, EV, EBITDA, ROIC and more)

PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.

Shareholder benefits of Sekisui House,Ltd.

Program status
Active
Record month
January
Minimum shares
1,000 shares or more
Benefit
5kg of new-crop Uonuma Koshihikari rice

Details and disclosure history of Sekisui House,Ltd.'s shareholder benefits

Posts

This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.

No.2 Disclosure 2026/09/10 12:00
（訂正）「2026年1月期 決算短信〔日本基準〕（連結）」の一部訂正について

📄 Open the filing

Delete
No.1 Disclosure 2026/09/10 12:00
2027年1月期 第2四半期(中間期)決算短信〔日本基準〕(連結)

📄 Open the filing

Delete

Write on the Sekisui House,Ltd. board

You will need this to delete your post. Please keep it safe.
By posting you agree to the board rules (Japanese). You are responsible for what you write.

More Japanese stocks in English

Japanese Stock Message Board: stocks available in English

Other boards in English