JPX · 3309 · stock
Sekisui House Reit, Inc. (3309) stock price history
Every JPX trading session of Sekisui House Reit, Inc. from Dec 3, 2014 to Nov 13, 2026: 2,920 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.
3309 adjusted close, 2014 to 2026
- ¥95,300
- All time high, 2026
- ¥95,500
- 52 week high, ¥63,700 low
- 2,920
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
3309 key facts
- Sekisui House Reit, Inc. (3309) closed at ¥64,700 on Nov 13, 2026 on JPX.
- 3309's all time high close is ¥95,300, set on Feb 26, 2026; its all time low close is ¥36,266 on Sep 8, 2015.
- 3309's 52 week range is ¥63,700 to ¥95,500.
- 3309 returned -19.8% over the year to Nov 13, 2026 and -9.2% over five years.
- Over ten years 3309 returned +32%, +2.8% a year compounded.
- 3309's deepest drawdown was -53.8% from Oct 23, 2019 to Mar 19, 2020.
- DataCedar holds 2,920 daily sessions of 3309 history from Dec 3, 2014 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3309 price chart, 2014 to 2026
3309 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -12.3% |
| 6 months | -23.3% |
| Year to date | -28.1% |
| 1 year | -19.8% |
| 3 years | -9.7% |
| 5 years | -9.2% |
| 10 years | +32.0% |
| Since Dec 3, 2014 | +52.3% |
| Compound annual growth, 11.9 years | +3.6% |
3309 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥95,300 on Feb 26, 2026
- All time low close
- ¥36,266 on Sep 8, 2015
- 52 week high
- ¥95,500 on Feb 26, 2026
- 52 week low
- ¥63,700 on Nov 11, 2026
- Deepest drawdown
- -53.8% from Oct 23, 2019 to Mar 19, 2020, recovered Jul 8, 2021
- Best single session
- +17.2% on Mar 25, 2020
- Worst single session
- -16.8% on Mar 19, 2020
- Volatility, 1 year annualised
- 16.2%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2019, +35%
- Worst calendar year
- 2020, -14%
3309 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. 2014 starts on Dec 3, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥90,600 | ¥95,500 | ¥63,700 | ¥64,700 | -28.1% | 2.7M | 206 |
| 2025 | ¥75,380 | ¥90,400 | ¥72,174 | ¥90,000 | +19.9% | 2.6M | 243 |
| 2024 | ¥71,828 | ¥80,449 | ¥66,935 | ¥75,088 | +5.5% | 2.4M | 245 |
| 2023 | ¥65,771 | ¥78,673 | ¥60,224 | ¥71,182 | +8.4% | 2.5M | 246 |
| 2022 | ¥72,753 | ¥73,862 | ¥61,963 | ¥65,683 | -9.1% | 2.9M | 243 |
| 2021 | ¥60,745 | ¥82,028 | ¥58,879 | ¥72,248 | +18.8% | 2.9M | 244 |
| 2020 | ¥70,467 | ¥73,944 | ¥36,083 | ¥60,826 | -13.9% | 3.6M | 239 |
| 2019 | ¥52,727 | ¥79,081 | ¥51,758 | ¥70,622 | +34.9% | 3.6M | 238 |
| 2018 | ¥47,124 | ¥54,516 | ¥46,301 | ¥52,355 | +11.1% | 1.6M | 260 |
| 2017 | ¥51,665 | ¥53,283 | ¥44,224 | ¥47,124 | -8.8% | 1.1M | 252 |
| 2016 | ¥43,607 | ¥53,393 | ¥38,098 | ¥51,665 | +18.5% | 1.7M | 244 |
| 2015 | ¥45,004 | ¥47,965 | ¥35,973 | ¥43,607 | -2.3% | 1.8M | 241 |
| 2014 | ¥43,459 | ¥44,778 | ¥42,171 | ¥44,650 | n/a | 764.8K | 19 |
3309 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥64,700 | -0.2% |
| October 2026 | ¥64,800 | -6.9% |
| September 2026 | ¥69,600 | -4.9% |
| August 2026 | ¥73,200 | -3.4% |
| July 2026 | ¥75,800 | -1.0% |
| June 2026 | ¥76,600 | -6.6% |
| May 2026 | ¥82,000 | -3.5% |
| April 2026 | ¥85,000 | -5.1% |
| March 2026 | ¥89,600 | -4.8% |
| February 2026 | ¥94,100 | +3.6% |
| January 2026 | ¥90,800 | +0.9% |
| December 2025 | ¥90,000 | +13.1% |
About the 3309 data
Daily bars. 2,920 sessions from Dec 3, 2014 to Nov 13, 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 6, 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 Dec 3, 2014, 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%3A3309/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3309 share price history
