JPX · 1928 · stock

Sekisui House, Ltd. (1928) stock price history

Every JPX trading session of Sekisui House, Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,617 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1928 data, free keyYear by year table

1928 adjusted close, 2000 to 2026

1928Sekisui House, Ltd.
¥3,564+9.4% over one year
20052010201520202025
¥3,793
All time high, 2024
¥3,758
52 week high, ¥3,120 low
6,617
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1928 key facts

  • Sekisui House, Ltd. (1928) closed at ¥3,564 on Nov 12, 2026 on JPX.
  • 1928's all time high close is ¥3,793, set on Sep 27, 2024; its all time low close is ¥330.45 on Mar 9, 2009.
  • 1928's 52 week range is ¥3,120 to ¥3,758.
  • 1928 returned +9.4% over the year to Nov 12, 2026 and +81.8% over five years.
  • Over ten years 1928 returned +215%, +12.2% a year compounded.
  • 1928's deepest drawdown was -66.5% from Oct 27, 2006 to Mar 9, 2009.
  • DataCedar holds 6,617 daily sessions of 1928 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

1928 price chart, 2000 to 2026

1928 adjusted close, Jan 4, 2000 to Nov 12, 2026¥352.66¥1,455¥2,557¥3,660200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1928 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+6.4%
3 months+4.1%
6 months+5.1%
Year to date+6.1%
1 year+9.4%
3 years+34.1%
5 years+81.8%
10 years+214.8%
Since Jan 4, 2000+782.4%
Compound annual growth, 26.9 years+8.4%

1928 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥3,793 on Sep 27, 2024
All time low close
¥330.45 on Mar 9, 2009
52 week high
¥3,758 on Feb 26, 2026
52 week low
¥3,120 on Jun 2, 2026
Deepest drawdown
-66.5% from Oct 27, 2006 to Mar 9, 2009, recovered Nov 14, 2014
Best single session
+15.0% on Mar 8, 2013
Worst single session
-13.5% on Aug 5, 2024
Volatility, 1 year annualised
20.5%
Sessions closing higher, 1 year
56%
Growth of 1 since 2000
8.8×
Best calendar year
2013, +61%
Worst calendar year
2008, -34%

1928 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥3,392¥3,758¥3,120¥3,564+6.1%583.2M205
2025¥3,512¥3,519¥2,729¥3,360-3.5%578.3M243
2024¥2,811¥3,807¥2,618¥3,483+25.2%596.4M245
2023¥1,984¥2,817¥1,964¥2,782+40.3%598.9M246
2022¥2,030¥2,205¥1,799¥1,983-1.4%566M244
2021¥1,677¥2,050¥1,590¥2,011+22.0%456.3M245
2020¥1,743¥1,887¥1,191¥1,648-6.4%600.9M242
2019¥1,142¥1,839¥1,138¥1,761+50.9%565.2M241
2018¥1,411¥1,508¥1,103¥1,167-17.3%685.7M261
2017¥1,312¥1,538¥1,191¥1,411+8.5%696.2M253
2016¥1,335¥1,350¥1,037¥1,300-1.7%768.2M245
2015¥994.36¥1,398¥937.51¥1,323+33.0%887.3M243
2014¥887.20¥1,032¥708.51¥994.36+11.6%984.2M243
2013¥566.97¥914.53¥554.04¥890.83+61.0%1.2B239
2012¥392.82¥557.57¥368.78¥553.45+42.1%767.7M243
2011¥464.11¥484.43¥366.03¥389.40-14.9%796.7M240
2010¥468.44¥535.29¥399.48¥457.42-0.5%736.1M241
2009¥426.50¥550.93¥330.45¥459.68+10.8%665.5M229
2008¥608.29¥660.80¥353.46¥414.77-34.1%1B220
2007¥895.74¥1,001¥622.37¥629.66-29.3%985.6M237
2006¥752.89¥990.24¥737.67¥890.09+18.2%855.2M252
2005¥595.90¥793.47¥520.42¥752.89+26.3%517.4M258
2004¥543.51¥618.90¥486.70¥595.90+9.6%432.4M262
2003¥404.36¥564.13¥393.41¥543.51+34.4%385.5M261
2002¥448.56¥470.07¥389.44¥404.36-9.9%341.8M261
2001¥483.70¥534.96¥417.87¥448.56-7.3%368M261
2000¥407.08¥554.99¥368.79¥483.70n/a309.7M257

1928 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥3,564+2.4%
October 2026¥3,482+3.6%
September 2026¥3,361-2.5%
August 2026¥3,446-1.2%
July 2026¥3,488+5.2%
June 2026¥3,317+0.9%
May 2026¥3,289-1.7%
April 2026¥3,345-3.1%
March 2026¥3,452-8.0%
February 2026¥3,753+11.3%
January 2026¥3,372+0.4%
December 2025¥3,360+0.0%

About the 1928 data

Daily bars. 6,617 sessions from Jan 4, 2000 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/jpx%3A1928/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 1914 Japan Foundation Engineering Co., Ltd.
  • 1921 Tomoe Corporation
  • 1925 Daiwa House Industry Co., Ltd.
  • 1926 Raito Kogyo Co., Ltd.
  • 1929 Nittoc Construction Co., Ltd.
  • 192A Integroup Inc.
  • 1930 Hokuriku Electrical Construction Co.,Ltd.
  • 1934 Yurtec Corporation

Common questions

1928 share price history

Start with any symbol.

Start free