Sekisui House Ltd (PK) (SKHSF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 2.79304029304 | 21.84 | 24.1 | 21.84 | 5258 | 21.91780584 | CS |
| 4 | -1.21 | -5.11411665258 | 23.66 | 24.23 | 21.644 | 2152 | 22.21160279 | CS |
| 12 | -1.09 | -4.63041631266 | 23.54 | 25.08 | 21.644 | 1495 | 22.87982659 | CS |
| 26 | -1.08 | -4.58988525287 | 23.53 | 28.54 | 21.644 | 1030 | 23.44889549 | CS |
| 52 | 0.51 | 2.32452142206 | 21.94 | 28.54 | 20.118 | 1990 | 22.95583925 | CS |
| 156 | 2.3 | 11.4143920596 | 20.15 | 28.54 | 15.7601 | 1775 | 19.80800108 | CS |
| 260 | 0.45 | 2.04545454545 | 22 | 28.54 | 15 | 2536 | 19.34177765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 22.45 | -0.93 | -3.96 | 23.95 | 23.95 | 22.45 | 324 |
| 1738880400 | 23.375 | 1.13 | 5.06 | 24.1 | 24.1 | 23.375 | 500 |
| 1738794000 | 22.25 | 0.37 | 1.69 | 22.25 | 22.25 | 22.25 | 198 |
| 1738708080 | 21.88 | 0.04 | 0.18 | 21.88 | 21.88 | 21.88 | 24976 |
| 1738621740 | 21.84 | -0.87 | -3.83 | 21.84 | 21.84 | 21.84 | 290 |
| 1738362000 | 22.71 | 0 | 0.00 | 23.94 | 23.94 | 22.71 | 434 |
| 1738276080 | 22.71 | -1.52 | -6.27 | 22.71 | 22.71 | 22.71 | 436 |
| 1738189740 | 24.23 | 2.59 | 11.95 | 24.23 | 24.23 | 22.97 | 771 |
| 1738103220 | 21.644 | 0 | 0.00 | 21.644 | 21.644 | 21.644 | 0 |
| 1738016820 | 21.644 | -0.79 | -3.50 | 21.644 | 21.644 | 21.644 | 254 |
| 1737757620 | 22.43 | 0 | 0.00 | 22.43 | 22.43 | 22.43 | 0 |
| 1737671220 | 22.43 | -0.54 | -2.35 | 22.43 | 22.43 | 22.43 | 143 |
| 1737584640 | 22.97 | -0.91 | -3.81 | 22.97 | 22.97 | 22.97 | 521 |
| 1737498540 | 23.88 | 0.23 | 0.97 | 23.88 | 24.2 | 22.62 | 2438 |
| 1737152880 | 23.65 | 0.25 | 1.07 | 22.15 | 23.65 | 22.15 | 453 |
| 1737066120 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1736979720 | 23.4 | -0.26 | -1.10 | 23.4 | 23.4 | 23.4 | 231 |
| 1736893200 | 23.66 | 0 | 0.00 | 23.66 | 23.66 | 23.66 | 0 |
| 1736806800 | 23.66 | 0.13 | 0.55 | 23.66 | 23.66 | 23.66 | 316 |
| 1736547720 | 23.53 | 0.76 | 3.34 | 23.52 | 23.53 | 23.52 | 777 |
| 1736375340 | 22.77 | -1.61 | -6.60 | 24.03 | 24.03 | 22.77 | 321 |
| 1736288940 | 24.38 | 1.06 | 4.55 | 24.38 | 24.38 | 24.38 | 374 |
| 1736202360 | 23.32 | -1.67 | -6.68 | 24.58 | 24.58 | 23.32 | 1417 |
| 1735943100 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1735856700 | 24.99 | -0.09 | -0.36 | 24.99 | 24.99 | 24.99 | 634 |
| 1735683960 | 25.08 | 0.15 | 0.60 | 25.08 | 25.08 | 25.08 | 1190 |
| 1735597740 | 24.93 | 1.76 | 7.57 | 24.93 | 24.93 | 24.93 | 386 |
| 1735338000 | 23.175 | -0.64 | -2.70 | 23.8735 | 23.8735 | 23.175 | 260 |
| 1735252020 | 23.8181 | 0.12 | 0.50 | 23.8181 | 23.8181 | 23.8181 | 403 |
| 1735078800 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1734992400 | 23.7 | 1.35 | 6.04 | 23.7 | 23.7 | 23.7 | 5474 |
| 1734733200 | 22.35 | -1.25 | -5.30 | 22.35 | 22.35 | 22.35 | 1079 |
| 1734646800 | 23.6 | 0.9 | 3.96 | 23.6 | 23.6 | 23.6 | 669 |
| 1734560940 | 22.7 | -0.62 | -2.66 | 22.81 | 24.33 | 22.7 | 1606 |
| 1734474360 | 23.32 | -0.6 | -2.51 | 23.32 | 24.58 | 23.32 | 719 |
| 1734388140 | 23.92 | -0.41 | -1.69 | 23.92 | 23.92 | 23.92 | 455 |
| 1734128940 | 24.33 | 1 | 4.29 | 24.33 | 24.33 | 24.33 | 809 |
| 1734042480 | 23.33 | 0.31 | 1.35 | 24.62 | 24.62 | 23.33 | 358 |
| 1733955900 | 23.02 | -0.26 | -1.10 | 23.02 | 23.02 | 23.02 | 257 |
| 1733869200 | 23.275 | -1.31 | -5.31 | 25 | 25 | 23.15 | 987 |
| 1733783100 | 24.58 | 0 | 0.00 | 24.58 | 24.58 | 24.58 | 0 |
| 1733523900 | 24.58 | 0 | 0.00 | 24.58 | 24.58 | 24.58 | 0 |
| 1733437500 | 24.58 | -0.2 | -0.81 | 24.58 | 24.58 | 24.58 | 151 |
| 1733350980 | 24.78 | -0.03 | -0.12 | 23.22 | 24.78 | 23.22 | 578 |
| 1733264700 | 24.81 | 2.04 | 8.96 | 24.81 | 24.81 | 24.81 | 472 |
| 1733178540 | 22.77 | 0 | 0.00 | 22.77 | 22.77 | 22.77 | 0 |
| 1732919340 | 22.77 | 0 | 0.00 | 22.77 | 22.77 | 22.77 | 0 |
| 1732746540 | 22.77 | -1.06 | -4.45 | 22.77 | 22.77 | 22.77 | 3704 |
| 1732660140 | 23.83 | 0 | 0.00 | 23.83 | 23.83 | 23.215506 | 3382 |
| 1732573560 | 23.83 | 0.8 | 3.47 | 23.83 | 23.83 | 23.83 | 2545 |
| 1732314300 | 23.03 | 0 | 0.00 | 23.03 | 23.03 | 23.03 | 0 |
| 1732227900 | 23.03 | -0.51 | -2.17 | 22.07 | 23.03 | 22.07 | 805 |
| 1732141440 | 23.54 | 0 | 0.00 | 23.54 | 23.54 | 23.54 | 0 |
| 1732055040 | 23.54 | 0 | 0.00 | 23.54 | 23.54 | 23.54 | 0 |
| 1731968640 | 23.54 | 1.43 | 6.47 | 23.54 | 23.54 | 23.54 | 672 |
| 1731709260 | 22.11 | -0.51 | -2.25 | 22.11 | 22.11 | 22.11 | 406 |
| 1731622800 | 22.62 | -1.21 | -5.08 | 23.88 | 23.88 | 22.62 | 685 |
| 1731536760 | 23.83 | -0.07 | -0.29 | 23.83 | 23.83 | 23.83 | 265 |
| 1731450480 | 23.9 | 0.73 | 3.15 | 23.9 | 23.9 | 23.9 | 650 |
| 1731363600 | 23.17 | -1.45 | -5.89 | 24.65 | 24.65 | 23.17 | 482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
