Sekisui House (SPH1)
TG
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 | -0.4 | -1.75438596491 | 22.8 | 23.6 | 22.2 | 152 | 23.05593668 | DE |
| 4 | 0 | 0 | 22.4 | 23.6 | 22 | 104 | 23.04423077 | DE |
| 12 | -1.8 | -7.43801652893 | 24.2 | 25.6 | 21.8 | 152 | 23.55257732 | DE |
| 26 | 1.4 | 6.66666666667 | 21 | 25.6 | 18.7 | 167 | 22.44589867 | DE |
| 52 | 2.8 | 14.2857142857 | 19.6 | 25.6 | 18.7 | 167 | 21.67638733 | DE |
| 156 | 3.9 | 21.0810810811 | 18.5 | 25.6 | 16.899999 | 198 | 20.58562697 | DE |
| 260 | 3.9 | 21.0810810811 | 18.5 | 25.6 | 16.899999 | 198 | 20.58562697 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733779620 | 22.4 | -0.4 | -1.75 | 23 | 23 | 22.4 | 11 |
| 1733520420 | 22.8 | 0.6 | 2.70 | 22.4 | 22.8 | 22.4 | 388 |
| 1733434020 | 22.2 | -1.4 | -5.93 | 22.2 | 22.2 | 22.2 | 8 |
| 1733347620 | 23.6 | 0.8 | 3.51 | 23.2 | 23.6 | 23.2 | 254 |
| 1733261220 | 22.8 | -0.2 | -0.87 | 22.8 | 22.8 | 22.8 | 97 |
| 1733174820 | 23 | 1 | 4.55 | 23 | 23 | 23 | 68 |
| 1732915560 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732829160 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732742760 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732656360 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732569960 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732310760 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732224360 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732137960 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732051560 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1731965160 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1731705960 | 22 | -0.4 | -1.79 | 22 | 22 | 22 | 5 |
| 1731619620 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1731533220 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1731446820 | 22.4 | -0.2 | -0.88 | 22.4 | 22.4 | 22.4 | 1 |
| 1731360420 | 22.6 | 0.8 | 3.67 | 22.6 | 22.6 | 22.6 | 170 |
| 1731101160 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1731014760 | 21.8 | -0.2 | -0.91 | 22.2 | 22.4 | 21.8 | 160 |
| 1730928360 | 22 | -0.4 | -1.79 | 22 | 22 | 22 | 39 |
| 1730841960 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1730755560 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1730496360 | 22.4 | 0.2 | 0.90 | 22.4 | 22.4 | 22.4 | 1 |
| 1730406420 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1730320020 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1730233620 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1730147220 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1729888020 | 22.2 | -0.6 | -2.63 | 22.2 | 22.2 | 22.2 | 90 |
| 1729801560 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1729715160 | 22.8 | 0.4 | 1.79 | 22.8 | 22.8 | 22.8 | 140 |
| 1729628760 | 22.4 | -1.2 | -5.08 | 22.6 | 22.6 | 21.8 | 731 |
| 1729542360 | 23.6 | 0.4 | 1.72 | 23.6 | 23.6 | 23.6 | 50 |
| 1729283160 | 23.2 | -0.8 | -3.33 | 23.2 | 23.2 | 23.2 | 146 |
| 1729196760 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729110360 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729023960 | 24 | 0.4 | 1.69 | 24 | 24 | 24 | 2 |
| 1728937560 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1728678360 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1728591960 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1728505560 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1728419160 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1728332760 | 23.6 | -1 | -4.07 | 24.6 | 24.6 | 23.2 | 550 |
| 1728073620 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1727987220 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1727900820 | 24.6 | -1 | -3.91 | 25.2 | 25.2 | 24.6 | 3 |
| 1727814420 | 25.6 | 0.2 | 0.79 | 25.4 | 25.6 | 25.4 | 396 |
| 1727728020 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 10 |
| 1727468760 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 197 |
| 1727382360 | 25.4 | 0.6 | 2.42 | 25.4 | 25.4 | 25.4 | 100 |
| 1727295960 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1727209560 | 24.8 | -0.2 | -0.80 | 24.8 | 24.8 | 24.8 | 40 |
| 1727123220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1726864020 | 25 | 0.2 | 0.81 | 25 | 25 | 25 | 90 |
| 1726777560 | 24.8 | 0.4 | 1.64 | 24.8 | 24.8 | 24.8 | 40 |
| 1726691160 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1726604760 | 24.4 | 0.4 | 1.67 | 24.2 | 24.4 | 23.8 | 481 |
| 1726518420 | 24 | 0 | 0.00 | 24 | 24 | 24 | 6 |
| 1726259160 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1726172760 | 24 | -0.6 | -2.44 | 24 | 24 | 24 | 1 |
| 1726086420 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1726000020 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
