Sekisui House (SPH1)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.6 | 2.60869565217 | 23 | 23.6 | 22.8 | 140 | 23.31742243 | DE |
4 | 1.4 | 6.30630630631 | 22.2 | 23.6 | 21.8 | 108 | 22.82437086 | DE |
12 | -0.4 | -1.66666666667 | 24 | 25.6 | 21.8 | 143 | 23.63495346 | DE |
26 | 3.200001 | 15.6862801807 | 20.399999 | 25.6 | 18.7 | 176 | 22.34413925 | DE |
52 | 4.6 | 24.2105263158 | 19 | 25.6 | 18.7 | 169 | 21.63310699 | DE |
156 | 5.1 | 27.5675675676 | 18.5 | 25.6 | 16.899999 | 201 | 20.55607925 | DE |
260 | 5.1 | 27.5675675676 | 18.5 | 25.6 | 16.899999 | 201 | 20.55607925 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1725913620 | 24.6 | 1 | 4.24 | 24.6 | 24.6 | 24.6 | 5 |
1725654360 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
1725567960 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.