SEKISUI HOUSE - Price History
Monthly price history for 1928.T (SEKISUI HOUSE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,621 | ¥3,621 |
| April 2024 | ¥3,626 | ¥3,626 |
| March 2024 | ¥3,521 | ¥3,521 |
| February 2024 | ¥3,340 | ¥3,340 |
| January 2024 | ¥3,347 | ¥3,347 |
| December 2023 | ¥3,077 | ¥3,132 |
| November 2023 | ¥2,976 | ¥3,029 |
| October 2023 | ¥2,888 | ¥2,939 |
| September 2023 | ¥2,925 | ¥2,977 |
| August 2023 | ¥2,919 | ¥2,970 |
| July 2023 | ¥2,848 | ¥2,899 |
| June 2023 | ¥2,797 | ¥2,906 |
| May 2023 | ¥2,622 | ¥2,724 |
| April 2023 | ¥2,686 | ¥2,790 |
| March 2023 | ¥2,597 | ¥2,698 |
| February 2023 | ¥2,483 | ¥2,580 |
| January 2023 | ¥2,359 | ¥2,451 |
| December 2022 | ¥2,194 | ¥2,334 |
| November 2022 | ¥2,414 | ¥2,567 |
| October 2022 | ¥2,327 | ¥2,475 |
| September 2022 | ¥2,257 | ¥2,401 |
| August 2022 | ¥2,232 | ¥2,374 |
| July 2022 | ¥2,215 | ¥2,356 |
| June 2022 | ¥2,186 | ¥2,376 |
| May 2022 | ¥2,100 | ¥2,282 |
| April 2022 | ¥2,078 | ¥2,259 |
| March 2022 | ¥2,181 | ¥2,371 |
| February 2022 | ¥2,158 | ¥2,346 |
| January 2022 | ¥2,129 | ¥2,314 |
| December 2021 | ¥2,225 | ¥2,469 |
| November 2021 | ¥1,991 | ¥2,210 |
| October 2021 | ¥2,128 | ¥2,362 |
| September 2021 | ¥2,119 | ¥2,352 |
| August 2021 | ¥1,976 | ¥2,193 |
| July 2021 | ¥1,947 | ¥2,160 |
| June 2021 | ¥2,014 | ¥2,278 |
| May 2021 | ¥2,013 | ¥2,278 |
| April 2021 | ¥1,952 | ¥2,209 |
| March 2021 | ¥2,098 | ¥2,374 |
| February 2021 | ¥1,765 | ¥1,997 |
| January 2021 | ¥1,784 | ¥2,019 |
| December 2020 | ¥1,823 | ¥2,100 |
| November 2020 | ¥1,631 | ¥1,878 |
| October 2020 | ¥1,499 | ¥1,726 |
| September 2020 | ¥1,613 | ¥1,858 |
| August 2020 | ¥1,820 | ¥2,096 |
| July 2020 | ¥1,665 | ¥1,918 |
| June 2020 | ¥1,778 | ¥2,052 |
| May 2020 | ¥1,778 | ¥2,052 |
| April 2020 | ¥1,610 | ¥1,858 |
| March 2020 | ¥1,546 | ¥1,784 |
| February 2020 | ¥1,834 | ¥2,117 |
| January 2020 | ¥2,045 | ¥2,361 |
| December 2019 | ¥1,987 | ¥2,334 |
| November 2019 | ¥2,014 | ¥2,365 |
| October 2019 | ¥1,994 | ¥2,342 |
| September 2019 | ¥1,809 | ¥2,125 |
| August 2019 | ¥1,605 | ¥1,886 |
| July 2019 | ¥1,563 | ¥1,836 |
| June 2019 | ¥1,480 | ¥1,776 |
| May 2019 | ¥1,451 | ¥1,742 |
| April 2019 | ¥1,493 | ¥1,792 |
| March 2019 | ¥1,527 | ¥1,832 |
| February 2019 | ¥1,395 | ¥1,674 |
| January 2019 | ¥1,355 | ¥1,626 |
| December 2018 | ¥1,317 | ¥1,619 |
| November 2018 | ¥1,391 | ¥1,711 |
| October 2018 | ¥1,352 | ¥1,662 |
| September 2018 | ¥1,409 | ¥1,732 |
| August 2018 | ¥1,475 | ¥1,814 |
| July 2018 | ¥1,546 | ¥1,902 |
| June 2018 | ¥1,562 | ¥1,960 |
| May 2018 | ¥1,547 | ¥1,942 |
| April 2018 | ¥1,597 | ¥2,004 |
| March 2018 | ¥1,547 | ¥1,942 |
| February 2018 | ¥1,497 | ¥1,879 |
| January 2018 | ¥1,592 | ¥1,998 |
| December 2017 | ¥1,591 | ¥2,036 |
| November 2017 | ¥1,638 | ¥2,094 |
| October 2017 | ¥1,650 | ¥2,111 |
| September 2017 | ¥1,483 | ¥1,896 |
| August 2017 | ¥1,489 | ¥1,904 |
| July 2017 | ¥1,494 | ¥1,912 |
| June 2017 | ¥1,518 | ¥1,980 |
| May 2017 | ¥1,457 | ¥1,900 |
| April 2017 | ¥1,419 | ¥1,850 |
| March 2017 | ¥1,404 | ¥1,831 |
| February 2017 | ¥1,377 | ¥1,796 |
| January 2017 | ¥1,403 | ¥1,828 |
| December 2016 | ¥1,467 | ¥1,946 |
| November 2016 | ¥1,410 | ¥1,870 |
| October 2016 | ¥1,309 | ¥1,736 |
| September 2016 | ¥1,290 | ¥1,711 |
| August 2016 | ¥1,256 | ¥1,666 |
| July 2016 | ¥1,303 | ¥1,728 |
| June 2016 | ¥1,317 | ¥1,780 |
| May 2016 | ¥1,470 | ¥1,986 |
| April 2016 | ¥1,430 | ¥1,932 |
| March 2016 | ¥1,406 | ¥1,900 |
| February 2016 | ¥1,361 | ¥1,839 |
| January 2016 | ¥1,387 | ¥1,874 |
| December 2015 | ¥1,492 | ¥2,046 |
| November 2015 | ¥1,518 | ¥2,082 |
| October 2015 | ¥1,476 | ¥2,024 |
| September 2015 | ¥1,360 | ¥1,865 |
| August 2015 | ¥1,321 | ¥1,812 |
| July 2015 | ¥1,344 | ¥1,844 |
| June 2015 | ¥1,397 | ¥1,944 |
| May 2015 | ¥1,491 | ¥2,076 |
| April 2015 | ¥1,341 | ¥1,866 |
| March 2015 | ¥1,254 | ¥1,746 |
| February 2015 | ¥1,159 | ¥1,612 |
| January 2015 | ¥1,096 | ¥1,526 |
| December 2014 | ¥1,122 | ¥1,587 |
| November 2014 | ¥1,127 | ¥1,594 |
| October 2014 | ¥963 | ¥1,362 |
| September 2014 | ¥913 | ¥1,292 |
| August 2014 | ¥925 | ¥1,308 |
| July 2014 | ¥963 | ¥1,362 |
| June 2014 | ¥965 | ¥1,389 |
| May 2014 | ¥930 | ¥1,339 |
| April 2014 | ¥852 | ¥1,227 |
| March 2014 | ¥890 | ¥1,281 |
| February 2014 | ¥885 | ¥1,274 |
| January 2014 | ¥996 | ¥1,434 |
| December 2013 | ¥1,005 | ¥1,470 |
| November 2013 | ¥966 | ¥1,413 |
| October 2013 | ¥959 | ¥1,403 |
| September 2013 | ¥901 | ¥1,318 |
| August 2013 | ¥814 | ¥1,191 |
| July 2013 | ¥866 | ¥1,267 |
| June 2013 | ¥966 | ¥1,434 |
| May 2013 | ¥895 | ¥1,329 |
| April 2013 | ¥984 | ¥1,461 |
| March 2013 | ¥861 | ¥1,279 |
| February 2013 | ¥723 | ¥1,073 |
| January 2013 | ¥677 | ¥1,006 |
| December 2012 | ¥624 | ¥942 |
| November 2012 | ¥512 | ¥773 |
| October 2012 | ¥540 | ¥815 |
| September 2012 | ¥514 | ¥775 |
| August 2012 | ¥486 | ¥733 |
| July 2012 | ¥499 | ¥753 |
| June 2012 | ¥488 | ¥748 |
| May 2012 | ¥432 | ¥663 |
| April 2012 | ¥486 | ¥745 |
| March 2012 | ¥529 | ¥811 |
| February 2012 | ¥502 | ¥770 |
| January 2012 | ¥467 | ¥716 |
| December 2011 | ¥439 | ¥683 |
| November 2011 | ¥428 | ¥665 |
| October 2011 | ¥453 | ¥705 |
| September 2011 | ¥473 | ¥735 |
| August 2011 | ¥441 | ¥686 |
| July 2011 | ¥473 | ¥735 |
| June 2011 | ¥473 | ¥746 |
| May 2011 | ¥491 | ¥774 |
| April 2011 | ¥493 | ¥777 |
| March 2011 | ¥495 | ¥780 |
| February 2011 | ¥536 | ¥845 |
| January 2011 | ¥507 | ¥799 |
| December 2010 | ¥516 | ¥821 |
| November 2010 | ¥500 | ¥795 |
| October 2010 | ¥476 | ¥757 |
| September 2010 | ¥471 | ¥750 |
| August 2010 | ¥458 | ¥728 |
| July 2010 | ¥482 | ¥767 |
| June 2010 | ¥477 | ¥764 |
| May 2010 | ¥513 | ¥822 |
| April 2010 | ¥561 | ¥899 |
| March 2010 | ¥583 | ¥934 |
| February 2010 | ¥542 | ¥868 |
| January 2010 | ¥534 | ¥855 |
| December 2009 | ¥524 | ¥839 |
| November 2009 | ¥476 | ¥762 |
| October 2009 | ¥498 | ¥798 |
| September 2009 | ¥506 | ¥810 |
| August 2009 | ¥558 | ¥894 |
| July 2009 | ¥557 | ¥892 |
| June 2009 | ¥605 | ¥980 |
| May 2009 | ¥569 | ¥921 |
| April 2009 | ¥523 | ¥847 |
| March 2009 | ¥459 | ¥744 |
| February 2009 | ¥401 | ¥650 |
| January 2009 | ¥475 | ¥769 |
| December 2008 | ¥473 | ¥778 |
| November 2008 | ¥472 | ¥777 |
| October 2008 | ¥586 | ¥965 |
| September 2008 | ¥580 | ¥954 |
| August 2008 | ¥634 | ¥1,043 |
| July 2008 | ¥618 | ¥1,017 |
| June 2008 | ¥595 | ¥991 |
| May 2008 | ¥669 | ¥1,115 |
| April 2008 | ¥594 | ¥989 |
| March 2008 | ¥553 | ¥922 |
| February 2008 | ¥657 | ¥1,094 |
| January 2008 | ¥708 | ¥1,179 |
| December 2007 | ¥718 | ¥1,208 |
| November 2007 | ¥841 | ¥1,416 |
| October 2007 | ¥872 | ¥1,467 |
| September 2007 | ¥859 | ¥1,446 |
| August 2007 | ¥894 | ¥1,504 |
| July 2007 | ¥882 | ¥1,485 |
| June 2007 | ¥970 | ¥1,645 |
| May 2007 | ¥1,056 | ¥1,792 |
| April 2007 | ¥1,047 | ¥1,776 |
| March 2007 | ¥1,081 | ¥1,834 |
| February 2007 | ¥1,043 | ¥1,770 |
| January 2007 | ¥997 | ¥1,692 |
| December 2006 | ¥1,015 | ¥1,733 |
| November 2006 | ¥1,025 | ¥1,751 |
| October 2006 | ¥1,082 | ¥1,849 |
| September 2006 | ¥1,046 | ¥1,787 |
| August 2006 | ¥1,020 | ¥1,742 |
| July 2006 | ¥951 | ¥1,624 |
| June 2006 | ¥914 | ¥1,571 |
| May 2006 | ¥916 | ¥1,575 |
| April 2006 | ¥1,026 | ¥1,763 |
| March 2006 | ¥1,022 | ¥1,756 |
| February 2006 | ¥1,033 | ¥1,775 |
| January 2006 | ¥1,063 | ¥1,828 |
| December 2005 | ¥858 | ¥1,484 |
| November 2005 | ¥824 | ¥1,425 |
| October 2005 | ¥836 | ¥1,445 |
| September 2005 | ¥804 | ¥1,391 |
| August 2005 | ¥703 | ¥1,215 |
| July 2005 | ¥656 | ¥1,135 |
| June 2005 | ¥642 | ¥1,121 |
| May 2005 | ¥612 | ¥1,067 |
| April 2005 | ¥636 | ¥1,110 |
| March 2005 | ¥656 | ¥1,145 |
| February 2005 | ¥661 | ¥1,153 |
| January 2005 | ¥688 | ¥1,200 |
| December 2004 | ¥679 | ¥1,194 |
| November 2004 | ¥647 | ¥1,137 |
| October 2004 | ¥622 | ¥1,094 |
| September 2004 | ¥598 | ¥1,052 |
| August 2004 | ¥626 | ¥1,100 |
| July 2004 | ¥638 | ¥1,121 |
| June 2004 | ¥683 | ¥1,211 |
| May 2004 | ¥651 | ¥1,153 |
| April 2004 | ¥660 | ¥1,170 |
| March 2004 | ¥662 | ¥1,173 |
| February 2004 | ¥588 | ¥1,042 |
| January 2004 | ¥587 | ¥1,040 |
| December 2003 | ¥620 | ¥1,107 |
| November 2003 | ¥578 | ¥1,033 |
| October 2003 | ¥604 | ¥1,079 |
| September 2003 | ¥565 | ¥1,010 |
| August 2003 | ¥574 | ¥1,025 |
| July 2003 | ¥528 | ¥944 |
| June 2003 | ¥504 | ¥910 |
| May 2003 | ¥497 | ¥897 |
| April 2003 | ¥486 | ¥876 |
| March 2003 | ¥468 | ¥845 |
| February 2003 | ¥462 | ¥834 |
| January 2003 | ¥476 | ¥859 |
| December 2002 | ¥461 | ¥840 |
| November 2002 | ¥487 | ¥888 |
| October 2002 | ¥494 | ¥901 |
| September 2002 | ¥499 | ¥909 |
| August 2002 | ¥476 | ¥867 |
| July 2002 | ¥502 | ¥915 |
| June 2002 | ¥479 | ¥881 |
| May 2002 | ¥504 | ¥927 |
| April 2002 | ¥480 | ¥883 |
| March 2002 | ¥502 | ¥924 |
| February 2002 | ¥469 | ¥863 |
| January 2002 | ¥504 | ¥928 |
| December 2001 | ¥511 | ¥950 |
| November 2001 | ¥506 | ¥940 |
| October 2001 | ¥531 | ¥986 |
| September 2001 | ¥499 | ¥927 |
| August 2001 | ¥547 | ¥1,016 |
| July 2001 | ¥555 | ¥1,032 |
| June 2001 | ¥565 | ¥1,059 |
| May 2001 | ¥580 | ¥1,088 |
| April 2001 | ¥567 | ¥1,063 |
| March 2001 | ¥538 | ¥1,009 |
| February 2001 | ¥512 | ¥960 |
| January 2001 | ¥535 | ¥1,003 |
| December 2000 | ¥556 | ¥1,045 |
| November 2000 | ¥572 | ¥1,074 |
| October 2000 | ¥614 | ¥1,154 |
| September 2000 | ¥556 | ¥1,045 |
| August 2000 | ¥576 | ¥1,082 |
| July 2000 | ¥519 | ¥974 |
| June 2000 | ¥518 | ¥981 |
| May 2000 | ¥553 | ¥1,048 |
| April 2000 | ¥522 | ¥990 |
| March 2000 | ¥496 | ¥941 |
| February 2000 | ¥433 | ¥820 |
| January 2000 | ¥549 | ¥1,040 |
1928.T
Price: ¥3,544
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.33%
Payout Ratio: 19.08%
Payout Ratio Range:
Dividend Per Share: 118.00 JPY
Earnings Per Share: 309.23 JPY
P/E Ratio: 12.35
Exchange: JPX
Sector: Consumer Cyclical
Industry: Residential Construction
Market Capitalization: 2.4 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 29.45%
DGR5: 18.70%
DGR10: 21.02%
DGR20: 15.29%