Sekisui Chemical Company Ltd (PK) (SKSUY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 86.96 | 86.96 | 86.96 | 443 | 86.96 | DR |
| 12 | 9.99 | 12.9790827595 | 76.97 | 88.2 | 75.31 | 1123 | 83.27059112 | DR |
| 26 | 14.46 | 19.9448275862 | 72.5 | 88.2 | 72.5 | 895 | 82.68990542 | DR |
| 52 | 13.96 | 19.1232876712 | 73 | 88.2 | 69.95 | 600 | 80.57521082 | DR |
| 156 | 13.21 | 17.9118644068 | 73.75 | 88.2 | 58.27 | 421 | 76.53758608 | DR |
| 260 | 19.11 | 28.1650700074 | 67.85 | 93.35 | 55.9 | 840 | 66.98548018 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741300140 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1741213740 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1741127340 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1741040940 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1740781740 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1740695340 | 86.96 | 7.13 | 8.94 | 86.96 | 86.96 | 86.96 | 443 |
| 1740608880 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1740522480 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1740436080 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1740176880 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1740090480 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1740004080 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1739917680 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1739572080 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1739485680 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1739399280 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1739312880 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1739226480 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1738967280 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1738880880 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1738794480 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1738708080 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1738621680 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1738362480 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1738276080 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1738189680 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1738103280 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1738016880 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1737757680 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1737671280 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1737584880 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1737498480 | 79.825 | 0 | 0.00 | 79.825 | 79.825 | 79.825 | 0 |
| 1737152880 | 79.825 | -1.68 | -2.06 | 79.825 | 79.825 | 79.825 | 100 |
| 1737066540 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1736980140 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1736893740 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1736807340 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1736548140 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1736375340 | 81.5 | -4.55 | -5.29 | 81.5 | 81.5 | 81.5 | 5100 |
| 1736288580 | 86.05 | 0 | 0.00 | 86.05 | 86.05 | 86.05 | 0 |
| 1736202180 | 86.05 | 0 | 0.00 | 86.05 | 86.05 | 86.05 | 0 |
| 1735942980 | 86.05 | -1.33 | -1.52 | 86.06 | 86.17 | 85.86 | 4200 |
| 1735856760 | 87.38 | 0 | 0.00 | 87.38 | 87.38 | 87.38 | 0 |
| 1735683960 | 87.38 | -0.82 | -0.93 | 87.38 | 87.38 | 87.38 | 131 |
| 1735597200 | 88.2 | 0 | 0.00 | 88.2 | 88.2 | 88.2 | 0 |
| 1735338000 | 88.2 | 4.4 | 5.25 | 85.62 | 88.2 | 85.62 | 266 |
| 1735252020 | 83.8 | 7.03 | 9.16 | 83.8 | 83.8 | 83.8 | 126 |
| 1735078200 | 76.77 | 1.46 | 1.94 | 76.77 | 76.77 | 76.77 | 607 |
| 1734992400 | 75.31 | -1.66 | -2.16 | 75.31 | 75.31 | 75.31 | 160 |
| 1734733560 | 76.97 | 0 | 0.00 | 76.97 | 76.97 | 76.97 | 0 |
| 1734647160 | 76.97 | 0 | 0.00 | 76.97 | 76.97 | 76.97 | 0 |
| 1734560760 | 76.97 | 0 | 0.00 | 76.97 | 76.97 | 76.97 | 0 |
| 1734474360 | 76.97 | -4.53 | -5.56 | 76.97 | 76.97 | 76.97 | 100 |
| 1734359400 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1734100200 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1734013800 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1733927400 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1733841000 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1733754600 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
