Sekisui House Spn Adr (PK) (SKHSY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 1.10714285714 | 28 | 28.93 | 27 | 18507 | 27.94516918 | CS |
| 4 | 2.785 | 10.9108716944 | 25.525 | 28.93 | 25.3825 | 29541 | 26.88712935 | CS |
| 12 | 5.74 | 25.4319893664 | 22.57 | 28.93 | 20.03 | 34950 | 24.30063446 | CS |
| 26 | 4.55 | 19.1498316498 | 23.76 | 28.93 | 20.03 | 58664 | 23.06502971 | CS |
| 52 | 7.982 | 39.2660369933 | 20.328 | 28.93 | 18.3001 | 44341 | 22.29232419 | CS |
| 156 | 6.7085 | 31.0557137236 | 21.6015 | 28.93 | 15.87 | 48237 | 19.66959699 | CS |
| 260 | 8.42 | 42.3328305681 | 19.89 | 28.93 | 13.66 | 41320 | 19.51317733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 28.31 | -0.09 | -0.32 | 27.5 | 28.82 | 27.5 | 27991 |
| 1727386200 | 28.4 | 0.78 | 2.82 | 28.5699 | 28.57 | 27.45 | 15423 |
| 1727299200 | 27.62 | -0.29 | -1.04 | 28.53 | 28.53 | 27.62 | 27033 |
| 1727212800 | 27.91 | -0.36 | -1.27 | 27 | 27.97 | 27 | 20841 |
| 1727126940 | 28.27 | 0.43 | 1.54 | 28.325 | 28.93 | 27.85 | 12985 |
| 1726867200 | 27.84 | -0.1 | -0.36 | 28 | 28 | 27.61 | 16255 |
| 1726781220 | 27.94 | 0.86 | 3.18 | 27.49 | 28.1645 | 27.49 | 8785 |
| 1726694460 | 27.08 | -0.13 | -0.48 | 27.047 | 27.3925 | 26.89 | 14335 |
| 1726608240 | 27.21 | 0.25 | 0.93 | 27.3 | 27.98 | 27.111 | 22771 |
| 1726521720 | 26.96 | 0.15 | 0.56 | 26.98 | 27.2105 | 26.762 | 20419 |
| 1726262940 | 26.81 | -0.23 | -0.85 | 26.64 | 26.838 | 26.5675 | 156121 |
| 1726176540 | 27.04 | 0.21 | 0.78 | 26.69 | 27.45 | 26.69 | 19605 |
| 1726090140 | 26.83 | -0.09 | -0.32 | 26.625 | 26.83 | 26.41 | 15216 |
| 1726003500 | 26.915 | -0.36 | -1.30 | 27.67 | 27.67 | 26.66 | 26489 |
| 1725917160 | 27.27 | 0.44 | 1.64 | 27.298 | 27.87 | 27.0525 | 19986 |
| 1725658020 | 26.83 | -0.46 | -1.69 | 27.1435 | 27.54 | 26.55 | 27765 |
| 1725571440 | 27.29 | 1.13 | 4.32 | 26.535 | 27.29 | 26.535 | 14340 |
| 1725485040 | 26.16 | 0.4 | 1.55 | 26 | 26.16 | 25.89 | 36900 |
| 1725398880 | 25.76 | -0.09 | -0.35 | 26.243 | 26.75 | 25.76 | 59957 |
| 1725053340 | 25.85 | 0.04 | 0.15 | 25.525 | 25.85 | 25.3825 | 26052 |
| 1724966400 | 25.81 | 0.17 | 0.66 | 26.3805 | 26.79 | 25.81 | 32768 |
| 1724880360 | 25.64 | -0.43 | -1.65 | 26.8 | 26.8 | 25.63 | 26090 |
| 1724794080 | 26.07 | 0.48 | 1.88 | 25.77 | 26.52 | 25.74 | 14217 |
| 1724707740 | 25.59 | 0.21 | 0.83 | 25.4375 | 25.9065 | 25.4375 | 17773 |
| 1724448480 | 25.38 | 0.8 | 3.25 | 24.99 | 25.4 | 24.9815 | 23347 |
| 1724362140 | 24.58 | 0.01 | 0.04 | 24.5245 | 24.77 | 24.49 | 18877 |
| 1724275380 | 24.57 | 0.12 | 0.49 | 24.655 | 24.75 | 24.42 | 12879 |
| 1724188800 | 24.45 | 0.45 | 1.88 | 24.575 | 24.585 | 24.35 | 15068 |
| 1724102880 | 24 | 0.04 | 0.17 | 22.86 | 24.72 | 22.86 | 19660 |
| 1723843740 | 23.96 | -0.12 | -0.50 | 23.836 | 23.96 | 23.83 | 23148 |
| 1723756860 | 24.08 | 0.46 | 1.95 | 23.415 | 24.08 | 23.24 | 23050 |
| 1723670820 | 23.62 | 0.26 | 1.09 | 24.005 | 24.52 | 23.46 | 18770 |
| 1723584360 | 23.365 | 0.42 | 1.85 | 22.09 | 23.39 | 22.09 | 36429 |
| 1723497900 | 22.94 | 0.22 | 0.97 | 23.6 | 23.6 | 22.05 | 47286 |
| 1723238400 | 22.72 | -0.2 | -0.87 | 22.59 | 22.72 | 22.48 | 44882 |
| 1723152000 | 22.92 | 0.23 | 1.01 | 21.9001 | 22.94 | 21.9001 | 54293 |
| 1723065720 | 22.69 | 0.29 | 1.29 | 21.75 | 22.73 | 21.75 | 178836 |
| 1722979800 | 22.4 | 0.8 | 3.70 | 22.31 | 22.47 | 22.08 | 126262 |
| 1722893340 | 21.6 | -0.59 | -2.66 | 20.54 | 21.6 | 20.03 | 114290 |
| 1722634140 | 22.19 | -0.75 | -3.28 | 23 | 23 | 21.81 | 42605 |
| 1722547620 | 22.943 | -1.98 | -7.93 | 22.58 | 23.56 | 22.58 | 29676 |
| 1722461340 | 24.92 | 0.49 | 2.01 | 24.8 | 24.99 | 24.636 | 16886 |
| 1722374820 | 24.43 | 0.04 | 0.16 | 24.37 | 24.45 | 24.284 | 26540 |
| 1722288180 | 24.39 | -0.35 | -1.39 | 24.3575 | 24.57 | 24.22 | 46139 |
| 1722029100 | 24.735 | 0.19 | 0.77 | 24.655 | 24.8 | 24.59 | 14107 |
| 1721942400 | 24.546 | 0.28 | 1.14 | 24.41 | 24.57 | 24.36 | 20691 |
| 1721856480 | 24.27 | -0.52 | -2.10 | 24.595 | 24.7657 | 24.17 | 21817 |
| 1721770140 | 24.79 | 0 | 0.00 | 24.74 | 24.79 | 24.7 | 15834 |
| 1721683740 | 24.79 | 0.28 | 1.14 | 24.7377 | 24.8 | 24.66 | 13760 |
| 1721424180 | 24.51 | -0.07 | -0.28 | 24.71 | 24.71 | 24.42 | 14186 |
| 1721337960 | 24.58 | 0.02 | 0.08 | 24.562 | 24.72 | 24.42 | 26290 |
| 1721251320 | 24.56 | 0.5 | 2.08 | 24.5 | 24.6 | 24.4572 | 25850 |
| 1721164920 | 24.06 | 0.19 | 0.80 | 23.91 | 24.06 | 23.87 | 32620 |
| 1721078940 | 23.87 | 0.14 | 0.59 | 23.73 | 23.87 | 23.55 | 9699 |
| 1720819200 | 23.73 | 0.53 | 2.28 | 23.854 | 23.854 | 23.6 | 24721 |
| 1720733280 | 23.2 | 0.64 | 2.84 | 23.06 | 23.2 | 22.98 | 150722 |
| 1720646880 | 22.56 | 0.38 | 1.71 | 23.07 | 23.07 | 21.6301 | 29924 |
| 1720560540 | 22.18 | 0.06 | 0.27 | 22.24 | 22.25 | 22.18 | 22296 |
| 1720473600 | 22.12 | -0.15 | -0.67 | 22.3625 | 22.74 | 22.12 | 37569 |
| 1720214640 | 22.27 | 0.16 | 0.72 | 22.57 | 22.9189 | 22.24 | 31513 |
| 1720041000 | 22.11 | -0.14 | -0.63 | 22.66 | 22.66 | 21.0901 | 18910 |
| 1719955740 | 22.25 | -0.2 | -0.89 | 22.74 | 22.74 | 22.1262 | 248573 |
| 1719868980 | 22.45 | 0.08 | 0.36 | 22.545 | 22.87 | 22.22 | 982252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
