SEKISUI HOUSE, LTD. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 3,565.00 JPY | -0.78% |
|
-2.41% | -5.74% |
| Jan. 02 | Frasers Property, City Developments' The Orie Project Set for Preview Opening | MT |
| Dec. 06 | Nikkei Eases as US Benchmark Declines Set Tone Ahead of Labor Market Data | MT |
Quotes 5-day view: Sekisui House, Ltd.
Delayed Quote Japan Exchange
| 2025-01-10 | 2025-01-14 | 2025-01-15 | 2025-01-16 | Today | |
|---|---|---|---|---|---|
| Last | 3603 ¥ | 3590 ¥ | 3580 ¥ | 3593 ¥ | 3565 ¥ |
| Volume | 2 316 700 | 2 866 800 | 1 798 000 | 2 202 400 | 2 551 900 |
| Change | -1.37% | -0.36% | -0.28% | +0.36% | -0.78% |
| Opening | 3,645.00 ¥ | 3,597.00 ¥ | 3,625.00 ¥ | 3,600.00 ¥ | 3,560.00 ¥ |
| High | 3,663.00 ¥ | 3,627.00 ¥ | 3,629.00 ¥ | 3,628.00 ¥ | 3,573.00 ¥ |
| Low | 3,603.00 ¥ | 3,579.00 ¥ | 3,577.00 ¥ | 3,583.00 ¥ | 3,532.00 ¥ |
Performance
| 1 day | -0.78% | ||
| 1 week | -2.41% | ||
| Current month | -5.74% | ||
| 1 month | -3.47% | ||
| 3 months | -6.92% | ||
| 6 months | -5.41% | ||
| Current year | -5.74% | ||
| 1 year | +5.50% | ||
| 3 years | +48.29% | ||
| 5 years | +48.91% | ||
| 10 years | +131.57% |
Volumes
marketsDaily volume
2 551 900
Estimated daily volume
2 551 900
Avg. Volume 20 sessions
2 301 330
Daily volume ratio
1.11
Avg. Volume 20 sessions JPY
8 204 241 450.00
Avg. Volume 20 sessions USD
52 572 779.21
Record volume 1
22 422 300
Record volume 2
22 226 800
Record volume 3
20 795 000
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (JPY)
2 328 575 549 083
Capitalization (USD)
14 994 819 753
Net sales (JPY)
3 107 242 000 000
Net sales (USD)
20 009 028 153
Number of employees
29 932
Sales / Employee (JPY)
103 810 036
Sales / Employee (USD)
668 483
Free-Float
88.51 %
Free-Float capitalization (JPY)
2 108 508 355 575
Free-Float capitalization (USD)
13 577 701 077
Average Daily Capital Traded
0.35%
Indicators
Moving average 5 days
3 603.80
Moving average 20 days
3 667.00
Moving average 50 days
3 632.42
Moving average 100 days
3 719.53
Price spread / (MMA5)
+1.09%
Price spread / (MMA20)
+2.86%
Price spread / (MMA50)
+1.89%
Price spread / (MMA100)
+4.33%
STIM
RSI 9 days
36.49
RSI 14 days
41.73
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| -0.78% | -2.41% | +5.50% | +48.29% | 14.99B | ||
| +1.00% | +8.60% | -2.44% | +58.70% | 47.03B | ||
| +0.35% | +9.15% | +13.21% | +115.44% | 23.98B | ||
| -1.18% | -0.90% | +3.08% | +37.09% | 19.05B | ||
| +0.79% | +9.28% | +36.52% | +113.10% | 13.44B | ||
| +1.37% | +7.80% | -17.26% | -36.69% | 7.49B | ||
| +0.35% | +12.98% | +29.54% | +113.76% | 6.87B | ||
| -1.25% | -4.27% | +15.31% | +26.57% | 6.69B | ||
| +2.67% | +4.93% | +15.15% | +149.25% | 6.81B | ||
| +2.63% | +4.02% | -19.27% | -29.09% | 4.8B | ||
| Average | +0.61% | +2.73% | +7.93% | +59.64% | 15.12B | |
| Weighted average by Cap. | +0.44% | +3.39% | +6.75% | +66.42% |
Historical Quotes: Sekisui House, Ltd.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
a19da5bb40b9a50c50b039314.WEXJoU152BAEnihMpdw1RN1JWkH14ZJiVUcM4NM1Emw.HXSG7gQSrFl26l190YgEBbEuIjKetfgYJBZngaZXRiYbKobRIDXgR0LUfQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 01:30:00 am | 3,565.00 | 643,900 | 2,551,900 |
| 01:24:58 am | 3,572.00 | 100 | 1,908,000 |
| 01:24:58 am | 3,570.00 | 100 | 1,907,900 |
| 01:24:58 am | 3,570.00 | 100 | 1,907,800 |
| 01:24:57 am | 3,571.00 | 100 | 1,907,700 |
| 01:24:57 am | 3,570.00 | 100 | 1,907,600 |
| 01:24:57 am | 3,570.00 | 100 | 1,907,500 |
| 01:24:55 am | 3,570.00 | 100 | 1,907,400 |
| 01:24:55 am | 3,570.00 | 100 | 1,907,300 |
| 01:24:55 am | 3,570.00 | 200 | 1,907,200 |
Course Extremes
1 week
3 532.00
3 629.00
1 month
3 532.003 826.00
Current year
3 532.003 821.00
1 year
2 843.004 134.00
3 years
2 163.504 134.00
5 years
1 551.004 134.00
10 years
1 472.004 134.00
Monthly variations
Annual variations
| 2025 | -5.74% | ||
| 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.