Dark

SKHSF
SEKISUI HOUSE LTD
stock OTC

EOD

Jan 22, 2026

23.54USD+2.090%(+0.48)448

Pre-market

0.00USD-100.000%(-23.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-22	22.648000	23.542000	22.648000	23.542000	+2.090%	448	0.000%
2026-01-21	23.060000	23.060000	21.740000	23.060000	+1.407%	1,500	+2.090%
2026-01-20	22.740000	22.740000	22.740000	22.740000	-4.542%	730	+3.527%
2026-01-15	22.868000	23.822000	22.868000	23.822000	+5.407%	1,094	-1.175%
2026-01-14	22.600000	22.600000	22.600000	22.600000	-2.921%	14,297	+4.168%
2026-01-13	23.280000	23.280000	23.280000	23.280000	+2.598%	167	+1.125%
2026-01-12	22.677800	22.690600	22.677800	22.690600	-1.173%	914	+3.752%
2026-01-09	22.960000	22.960000	22.960000	22.960000	+3.261%	523	+2.535%
2026-01-08	22.814000	22.814000	22.235000	22.235000	-0.958%	44,006	+5.878%
2026-01-07	23.050000	23.050000	22.450000	22.450000	-1.879%	1,723	+4.864%
2026-01-06	22.880000	22.880000	22.880000	22.880000	+2.555%	501	+2.893%
2026-01-05	23.090000	23.090000	22.310000	22.310000	-3.067%	591	+5.522%
2026-01-02	21.654000	23.016000	21.654000	23.016000	+6.202%	752	+2.285%
2025-12-31	21.672000	21.672000	21.672000	21.672000	-3.164%	136	+8.629%
2025-12-30	23.088000	23.088000	22.380000	22.380000	-0.973%	776	+5.192%
2025-12-29	22.600000	22.600000	22.600000	22.600000	+6.123%	306	+4.168%
2025-12-26	22.784000	22.784000	21.296000	21.296000	-5.812%	962	+10.547%
2025-12-24	22.610000	22.610000	22.610000	22.610000	+5.654%	276	+4.122%
2025-12-23	21.400000	21.400000	21.400000	21.400000	-2.948%	625	+10.009%
2025-12-22	22.440000	22.440000	22.050000	22.050000	-2.546%	1,467	+6.766%
2025-12-19	21.204000	22.626000	21.204000	22.626000	+2.752%	667	+4.048%
2025-12-18	22.020000	22.020000	22.020000	22.020000	+0.456%	1,160	+6.912%
2025-12-16	21.920000	21.920000	21.920000	21.920000	+0.091%	686	+7.400%
2025-12-15	21.900000	21.900000	21.900000	21.900000	+0.875%	828	+7.498%
2025-12-12	22.640000	22.640000	21.710000	21.710000	+1.925%	2,034	+8.439%
2025-12-11	21.300000	21.300000	21.300000	21.300000	-0.699%	338	+10.526%
2025-12-10	21.450000	21.450000	21.450000	21.450000	-5.004%	1,003	+9.753%
2025-12-09	22.580000	22.580000	22.580000	22.580000	+6.640%	252	+4.260%
2025-12-08	22.596000	22.596000	21.174000	21.174000	+1.137%	1,222	+11.184%
2025-12-05	20.936000	21.236600	20.936000	20.936000	-7.034%	3,867	+12.447%
2025-12-04	21.080000	22.520000	21.080000	22.520000	+6.588%	497	+4.538%
2025-12-03	21.128000	21.128000	21.128000	21.128000	-5.000%	788	+11.426%
2025-12-01	22.240000	22.240000	22.240000	22.240000	+2.773%	405	+5.854%
2025-11-28	21.640000	21.640000	21.640000	21.640000	-4.078%	202	+8.789%
2025-11-25	21.680000	22.560000	21.680000	22.560000	+1.302%	12,402	+4.353%
2025-11-24	20.830000	22.270000	20.830000	22.270000	+1.126%	1,421	+5.712%
2025-11-21	22.022000	22.022000	22.022000	22.022000	+6.893%	324	+6.902%
2025-11-20	21.600000	21.600000	20.601900	20.601900	-2.407%	539	+14.271%
2025-11-19	21.110000	21.110000	21.110000	21.110000	+2.178%	629	+11.521%
2025-11-18	20.975000	20.975000	20.660000	20.660000	-3.407%	8,197	+13.950%
2025-11-17	21.454300	21.454300	21.388800	21.388800	-2.557%	566	+10.067%
2025-11-14	21.950000	21.950000	21.950000	21.950000	+2.692%	217	+7.253%
2025-11-13	22.010000	22.010000	21.374600	21.374600	-1.135%	790	+10.140%
2025-11-12	22.280000	22.280000	21.620000	21.620000	-2.569%	619	+8.890%
2025-11-11	21.410000	22.190000	21.410000	22.190000	+5.017%	424	+6.093%
2025-11-10	22.570000	22.570000	21.130000	21.130000	+2.414%	738	+11.415%
2025-11-06	20.632000	20.632000	20.632000	20.632000	-7.604%	14,193	+14.104%
2025-11-05	20.626000	22.330000	20.626000	22.330000	+2.150%	484	+5.428%
2025-11-04	21.860000	21.860000	21.860000	21.860000	+4.643%	1,903	+7.694%
2025-11-03	22.060000	22.060000	20.890000	20.890000	+0.288%	566	+12.695%
2025-10-31	20.830000	20.830000	20.830000	20.830000	-5.747%	448	+13.020%
2025-10-30	22.100000	22.100000	22.100000	22.100000	-2.082%	253	+6.525%
2025-10-29	21.202000	22.570000	21.202000	22.570000	+1.052%	1,004	+4.307%
2025-10-28	22.335000	22.335000	22.335000	22.335000	-3.977%	1,714	+5.404%
2025-10-27	23.260000	23.260000	23.260000	23.260000	+7.337%	584	+1.212%
2025-10-24	21.670000	21.670000	21.670000	21.670000	-0.368%	9,274	+8.639%
2025-10-22	21.748000	21.750000	21.748000	21.750000	+2.623%	17,363	+8.239%
2025-10-20	22.526000	22.526000	21.194000	21.194000	+2.041%	427	+11.079%
2025-10-17	20.810000	20.810000	20.770000	20.770000	-3.296%	832	+13.346%
2025-10-16	21.478000	21.478000	21.478000	21.478000	-1.459%	564	+9.610%
2025-10-14	21.796000	21.796000	21.796000	21.796000	+6.125%	1,014	+8.011%
2025-10-13	20.538000	21.852000	20.538000	20.538000	+0.185%	431	+14.627%
2025-10-10	20.460000	20.500000	20.460000	20.500000	-2.195%	529	+14.839%
2025-10-09	20.960000	20.960000	20.960000	20.960000	-6.093%	287	+12.319%
2025-10-08	22.320000	22.320000	22.320000	22.320000	-1.950%	143	+5.475%
2025-10-07	22.764000	22.764000	22.764000	22.764000	+0.937%	712	+3.418%
2025-10-06	21.580000	22.552700	21.580000	22.552700	+2.475%	624	+4.387%
2025-09-30	22.008000	22.008000	22.008000	22.008000	-6.754%	299	+6.970%
2025-09-26	23.602000	23.602000	23.602000	23.602000	+3.745%	158	-0.254%
2025-09-25	21.850000	22.750000	21.850000	22.750000	+2.431%	640	+3.481%
2025-09-24	22.210000	22.210000	22.210000	22.210000	-2.266%	315	+5.997%
2025-09-23	22.725000	22.725000	22.725000	22.725000	+3.531%	1,499	+3.595%
2025-09-22	21.950000	21.950000	21.950000	21.950000	-7.966%	375	+7.253%
2025-09-18	23.850000	23.850000	23.850000	23.850000	+0.846%	595	-1.291%
2025-09-17	24.280000	24.280000	23.650000	23.650000	-2.176%	1,030	-0.457%
2025-09-15	24.176000	24.176000	24.176000	24.176000	+4.522%	553	-2.622%
2025-09-11	23.130000	23.130000	23.130000	23.130000	-3.825%	714	+1.781%
2025-09-10	24.050000	24.050000	24.050000	24.050000	-1.224%	494	-2.112%
2025-09-08	23.880000	24.348000	23.880000	24.348000	+3.310%	1,083	-3.310%
2025-09-05	23.340000	23.568000	22.842000	23.568000	+5.648%	884	-0.110%
2025-09-04	22.695000	22.695000	22.308000	22.308000	-2.933%	623	+5.532%
2025-09-02	22.982000	23.000000	22.982000	22.982000	-1.551%	2,825	+2.437%
2025-08-28	23.344000	23.344000	23.344000	23.344000	+0.751%	644	+0.848%
2025-08-27	23.170000	23.170000	23.170000	23.170000	+5.251%	186	+1.606%
2025-08-25	22.054000	24.000000	22.014000	22.014000	-1.706%	23,076	+6.941%
2025-08-21	23.824000	23.824000	22.396000	22.396000	-7.584%	539	+5.117%
2025-08-20	24.234000	24.234000	24.234000	24.234000	+8.790%	165	-2.855%
2025-08-19	23.860000	23.860000	22.276000	22.276000	-5.610%	501	+5.683%
2025-08-18	23.600000	23.600000	23.600000	23.600000	-1.214%	558	-0.246%
2025-08-15	23.890000	23.890000	23.890000	23.890000	+1.444%	578	-1.457%
2025-08-14	23.550000	23.550000	23.550000	23.550000	+2.169%	76,645	-0.034%
2025-08-11	23.050000	23.050000	23.050000	23.050000	+6.270%	256	+2.134%
2025-08-08	21.866000	21.866000	21.690000	21.690000	+1.072%	609	+8.538%
2025-08-04	21.460000	21.460000	21.460000	21.460000	+2.945%	40,340	+9.702%
2025-08-01	20.846000	22.034000	20.846000	20.846000	-3.935%	2,975	+12.933%
2025-07-31	21.700000	21.700000	20.600000	21.700000	+3.333%	1,948	+8.488%
2025-07-30	21.000000	21.000000	21.000000	21.000000	-0.143%	156	+12.105%
2025-07-29	21.030000	21.030000	21.030000	21.030000	-5.906%	9,061	+11.945%
2025-07-28	22.350000	22.350000	22.350000	22.350000	+0.202%	575	+5.333%
2025-07-24	21.642000	22.305000	21.642000	22.305000	+3.947%	2,802	+5.546%
2025-07-23	21.458000	21.458000	21.458000	21.458000	-1.704%	43,578	+9.712%
2025-07-21	21.830000	21.830000	20.270000	21.830000	+7.909%	818	+7.842%
2025-07-18	20.230000	20.230000	20.230000	20.230000	-0.049%	477	+16.372%
2025-07-17	21.860000	21.860000	20.240000	20.240000	-7.156%	398	+16.314%
2025-07-16	21.872000	21.872000	20.438000	21.800000	-1.313%	10,353	+7.991%
2025-07-15	22.090000	22.090000	22.090000	22.090000	-0.406%	392	+6.573%
2025-07-14	20.770000	22.180000	20.770000	22.180000	-0.529%	910	+6.141%
2025-07-11	22.298000	22.298000	22.298000	22.298000	+7.202%	359	+5.579%
2025-07-10	20.850000	20.850000	20.800000	20.800000	+0.532%	50,197	+13.183%
2025-07-09	22.620000	22.620000	20.690000	20.690000	-4.874%	712	+13.784%
2025-07-08	21.750000	21.750000	21.750000	21.750000	+2.209%	461	+8.239%
2025-07-07	22.570000	22.570000	21.280000	21.280000	-2.314%	615	+10.630%
2025-07-03	21.784000	21.784000	21.784000	21.784000	+0.272%	161	+8.070%
2025-07-01	22.275000	22.275000	21.725000	21.725000	+1.852%	1,923	+8.364%
2025-06-30	21.330000	21.330000	21.330000	21.330000	+1.427%	498	+10.370%
2025-06-27	21.030000	21.030000	21.030000	21.030000	+0.574%	152	+11.945%
2025-06-25	20.910000	20.910000	20.910000	20.910000	+0.336%	191	+12.587%
2025-06-24	20.840000	20.840000	20.840000	20.840000	+0.945%	44,656	+12.965%
2025-06-23	20.667300	20.667300	20.644900	20.644900	-0.129%	459	+14.033%
2025-06-20	20.780000	21.620000	20.671600	20.671600	-0.998%	832	+13.886%
2025-06-18	20.880000	20.880000	20.880000	20.880000	+0.708%	510	+12.749%
2025-06-17	20.773200	21.740000	20.733300	20.733300	-0.464%	753	+13.547%
2025-06-16	20.830000	20.830000	20.830000	20.830000	+0.096%	335	+13.020%
2025-06-13	20.810000	20.810000	20.810000	20.810000	-2.870%	615	+13.128%
2025-06-12	21.425000	21.425000	21.425000	21.425000	+0.117%	11,012	+9.881%
2025-06-11	20.860000	22.120000	20.860000	21.400000	+3.783%	1,280	+10.009%
2025-06-10	20.620000	20.620000	20.620000	20.620000	+0.292%	1,084	+14.171%
2025-06-09	22.400000	22.400000	20.560000	20.560000	-3.361%	342	+14.504%
2025-06-06	21.275000	21.275000	21.275000	21.275000	-2.810%	517	+10.656%
2025-06-05	21.890000	21.890000	21.890000	21.890000	-5.890%	479	+7.547%
2025-06-04	23.260000	23.260000	23.260000	23.260000	+5.297%	457	+1.212%
2025-06-03	23.560000	23.560000	22.090000	22.090000	-8.226%	773	+6.573%
2025-06-02	24.070000	24.070000	24.070000	24.070000	+1.733%	385	-2.194%
2025-05-27	23.660000	23.660000	23.660000	23.660000	+1.545%	1,505	-0.499%
2025-05-23	23.300000	23.300000	23.300000	23.300000	+4.719%	541	+1.039%
2025-05-22	22.250000	22.250000	22.250000	22.250000	-6.039%	2,028	+5.807%
2025-05-20	21.970000	23.680000	21.970000	23.680000	+0.127%	281	-0.583%
2025-05-16	23.650000	23.650000	23.650000	23.650000	+1.285%	157	-0.457%
2025-05-15	23.350000	23.350000	23.350000	23.350000	+5.418%	223	+0.822%
2025-05-14	22.150000	22.150000	22.150000	22.150000	-5.544%	355	+6.284%
2025-05-13	23.450000	23.450000	23.450000	23.450000	+2.851%	415	+0.392%
2025-05-12	24.150000	24.150000	22.800000	22.800000	-3.797%	857	+3.254%
2025-05-09	22.950000	23.700000	22.950000	23.700000	+3.043%	1,055	-0.667%
2025-05-07	23.000000	23.000000	23.000000	23.000000	-2.128%	4,320	+2.357%
2025-05-02	23.500000	23.500000	23.500000	23.500000	+0.213%	1,064	+0.179%
2025-05-01	23.450000	23.450000	23.450000	23.450000	-2.778%	1,077	+0.392%
2025-04-30	22.150000	24.120000	22.150000	24.120000	+2.420%	1,918	-2.396%
2025-04-29	22.350000	23.550000	22.350000	23.550000	+3.063%	457	-0.034%
2025-04-28	22.850000	22.850000	22.850000	22.850000	-1.509%	1,306	+3.028%
2025-04-25	23.200000	23.200000	23.200000	23.200000	+5.215%	174	+1.474%
2025-04-24	22.050000	22.050000	22.050000	22.050000	-4.130%	510	+6.766%
2025-04-23	22.400000	23.000000	22.400000	23.000000	+6.580%	4,647	+2.357%
2025-04-21	23.630000	23.630000	21.580000	21.580000	-1.909%	686	+9.092%
2025-04-17	23.500000	23.500000	22.000000	22.000000	-4.223%	2,870	+7.009%
2025-04-15	22.970000	22.970000	22.970000	22.970000	+1.976%	124	+2.490%
2025-04-14	22.060000	22.990000	22.060000	22.525000	+5.110%	1,971	+4.515%
2025-04-11	21.430000	21.430000	21.430000	21.430000	-1.153%	1,267	+9.855%
2025-04-10	21.680000	23.120000	21.680000	21.680000	-1.140%	756	+8.589%
2025-04-09	21.930000	21.930000	21.930000	21.930000	+3.718%	2,041	+7.351%
2025-04-08	21.290000	21.290000	21.143800	21.143800	-0.453%	1,348	+11.342%
2025-04-07	20.550000	21.240000	20.550000	21.240000	-1.712%	1,733	+10.838%
2025-04-04	21.610000	21.610000	21.610000	21.610000	+4.954%	304	+8.940%
2025-04-03	20.590000	20.590000	20.590000	20.590000	-10.789%	348	+14.337%
2025-04-01	22.120000	23.080000	22.120000	23.080000	+6.654%	1,514	+2.002%
2025-03-31	21.640000	23.110000	21.640000	21.640000	-1.859%	671	+8.789%
2025-03-28	22.050000	22.050000	22.050000	22.050000	-5.769%	5,709	+6.766%
2025-03-27	23.400000	23.400000	23.400000	23.400000	+0.043%	10,625	+0.607%
2025-03-26	23.390000	23.390000	23.390000	23.390000	-0.256%	131	+0.650%
2025-03-25	21.950000	23.450000	21.950000	23.450000	+1.208%	645	+0.392%
2025-03-24	23.170000	23.170000	23.170000	23.170000	+5.079%	282	+1.606%
2025-03-20	22.050000	22.050000	22.050000	22.050000	-2.000%	677	+6.766%
2025-03-19	23.100000	23.100000	22.500000	22.500000	+5.140%	3,480	+4.631%
2025-03-18	21.900000	21.900000	21.400000	21.400000	-5.623%	602	+10.009%
2025-03-17	22.210000	22.675000	22.210000	22.675000	+4.061%	2,773	+3.824%
2025-03-13	21.790000	21.790000	21.790000	21.790000	-1.891%	470	+8.040%
2025-03-10	22.210000	22.210000	22.210000	22.210000	-3.013%	309	+5.997%
2025-03-07	22.900000	22.900000	22.900000	22.900000	+2.921%	741	+2.803%
2025-03-06	22.250000	22.250000	22.250000	22.250000	+0.679%	184	+5.807%
2025-03-05	22.100000	22.100000	22.100000	22.100000	-0.495%	934	+6.525%
2025-03-04	22.210000	22.210000	22.210000	22.210000	-5.690%	363	+5.997%
2025-03-03	23.550000	23.550000	23.550000	23.550000	+6.321%	478	-0.034%
2025-02-27	22.150000	22.150000	22.150000	22.150000	-3.696%	219	+6.284%
2025-02-24	21.800000	23.000000	21.800000	23.000000	-0.303%	634	+2.357%
2025-02-20	23.070000	23.070000	23.070000	23.070000	-1.872%	384	+2.046%
2025-02-19	23.510000	23.510000	23.510000	23.510000	+4.983%	873	+0.136%
2025-02-18	22.394000	22.394000	22.394000	22.394000	+0.027%	260	+5.126%
2025-02-14	22.388000	22.388000	22.388000	22.388000	-3.914%	295	+5.155%
2025-02-13	22.500000	23.300000	22.500000	23.300000	+2.238%	483	+1.039%
2025-02-12	22.790000	22.790000	22.790000	22.790000	+2.658%	8,265	+3.300%
2025-02-10	22.200000	22.200000	22.200000	22.200000	-1.114%	15,253	+6.045%
2025-02-07	23.950000	23.950000	22.450000	22.450000	-3.957%	324	+4.864%
2025-02-06	24.100000	24.100000	23.375000	23.375000	+5.056%	500	+0.714%
2025-02-05	22.250000	22.250000	22.250000	22.250000	+1.691%	198	+5.807%
2025-02-04	21.880000	21.880000	21.880000	21.880000	+0.183%	24,976	+7.596%
2025-02-03	21.840000	21.840000	21.840000	21.840000	-3.831%	290	+7.793%
2025-01-31	23.940000	23.940000	22.710000	22.710000	0.000%	434	+3.664%
2025-01-30	22.710000	22.710000	22.710000	22.710000	-6.273%	436	+3.664%
2025-01-29	24.230000	24.230000	24.230000	24.230000	+11.948%	267	-2.839%
2025-01-27	21.644000	21.644000	21.644000	21.644000	-3.504%	254	+8.769%
2025-01-23	22.430000	22.430000	22.430000	22.430000	-2.351%	143	+4.958%
2025-01-22	22.970000	22.970000	22.970000	22.970000	-3.811%	521	+2.490%
2025-01-21	23.880000	24.200000	22.620000	23.880000	+0.973%	2,438	-1.415%
2025-01-17	22.150000	23.650000	22.150000	23.650000	+1.068%	453	-0.457%
2025-01-15	23.400000	23.400000	23.400000	23.400000	-1.099%	231	+0.607%
2025-01-13	23.660000	23.660000	23.660000	23.660000	+0.552%	316	-0.499%
2025-01-10	23.520000	23.530000	23.520000	23.530000	+3.338%	777	+0.051%
2025-01-08	24.030000	24.030000	22.770000	22.770000	-6.604%	321	+3.390%
2025-01-07	24.380000	24.380000	24.380000	24.380000	+4.545%	374	-3.437%
2025-01-06	24.580000	24.580000	23.320000	23.320000	-6.683%	1,417	+0.952%
2025-01-02	24.990000	24.990000	24.990000	24.990000	-0.359%	634	-5.794%
2024-12-31	25.080000	25.080000	25.080000	25.080000	+0.602%	1,190	-6.132%
2024-12-30	24.930000	24.930000	24.930000	24.930000	+7.573%	386	-5.568%
2024-12-27	23.873500	23.873500	23.175000	23.175000	-2.700%	260	+1.584%
2024-12-26	23.818100	23.818100	23.818100	23.818100	+0.498%	403	-1.159%
2024-12-23	23.700000	23.700000	23.700000	23.700000	+6.040%	10,474	-0.667%
2024-12-20	22.350000	22.350000	22.350000	22.350000	-5.297%	1,079	+5.333%
2024-12-19	23.600000	23.600000	23.600000	23.600000	+3.965%	669	-0.246%
2024-12-18	22.810000	24.330000	22.700000	22.700000	-2.659%	1,606	+3.709%
2024-12-17	23.320000	24.580000	23.320000	23.320000	-2.508%	719	+0.952%
2024-12-16	23.920000	23.920000	23.920000	23.920000	-1.685%	455	-1.580%
2024-12-13	24.330000	24.330000	24.330000	24.330000	+4.286%	809	-3.239%
2024-12-12	24.620000	24.620000	23.330000	23.330000	+1.347%	358	+0.909%
2024-12-11	23.020000	23.020000	23.020000	23.020000	-1.096%	257	+2.268%
2024-12-10	25.000000	25.000000	23.150000	23.275000	-5.309%	987	+1.147%
2024-12-05	24.580000	24.580000	24.580000	24.580000	-0.807%	151	-4.223%
2024-12-04	23.220000	24.780000	23.220000	24.780000	-0.121%	578	-4.996%
2024-12-03	24.810000	24.810000	24.810000	24.810000	+8.959%	472	-5.111%
2024-11-27	22.770000	22.770000	22.770000	22.770000	-4.448%	3,704	+3.390%
2024-11-26	23.830000	23.830000	23.830000	23.830000	0.000%	3,382	-1.209%
2024-11-25	23.830000	23.830000	23.830000	23.830000	+3.474%	2,545	-1.209%
2024-11-21	22.070000	23.030000	22.070000	23.030000	-2.167%	805	+2.223%
2024-11-18	23.540000	23.540000	23.540000	23.540000	+6.468%	672	+0.008%
2024-11-15	22.110000	22.110000	22.110000	22.110000	-2.255%	406	+6.477%
2024-11-14	23.880000	23.880000	22.620000	22.620000	-5.078%	685	+4.076%
2024-11-13	23.830000	23.830000	23.830000	23.830000	-0.293%	265	-1.209%
2024-11-12	23.900000	23.900000	23.900000	23.900000	+3.151%	650	-1.498%
2024-11-11	24.650000	24.650000	23.170000	23.170000	-5.890%	482	+1.606%
2024-11-08	24.620000	24.620000	24.620000	24.620000	+0.984%	265	-4.379%
2024-11-07	24.380000	24.380000	24.380000	24.380000	-0.975%	348	-3.437%
2024-11-04	24.620000	24.620000	24.620000	24.620000	+4.900%	239	-4.379%
2024-10-30	23.470000	23.470000	23.470000	23.470000	-1.963%	254	+0.307%
2024-10-28	23.940000	23.940000	23.940000	23.940000	+0.842%	476	-1.662%
2024-10-23	23.740000	23.740000	23.740000	23.740000	-4.081%	4,546	-0.834%
2024-10-21	24.750000	24.750000	24.750000	24.750000	-7.129%	208	-4.881%
2024-10-18	25.607300	26.650000	25.607300	26.650000	+6.175%	1,475	-11.662%
2024-10-16	25.100000	25.100000	25.100000	25.100000	+1.210%	309	-6.207%
2024-10-14	26.150000	26.150000	24.800000	24.800000	-5.199%	294	-5.073%
2024-10-09	26.160000	26.160000	26.160000	26.160000	-3.433%	211	-10.008%
2024-10-08	27.090000	27.090000	27.090000	27.090000	+1.804%	270	-13.097%
2024-10-04	26.610000	26.610000	26.610000	26.610000	+1.256%	339	-11.530%
2024-10-03	26.280000	26.280000	26.280000	26.280000	-3.701%	239	-10.419%
2024-10-01	27.290000	27.290000	27.290000	27.290000	-0.146%	266	-13.734%
2024-09-30	27.330000	27.330000	27.330000	27.330000	+2.245%	600	-13.860%
2024-09-25	26.730000	26.730000	26.730000	26.730000	-1.110%	1,056	-11.927%
2024-09-24	27.030000	27.030000	27.030000	27.030000	-5.291%	274	-12.904%
2024-09-23	26.480000	28.540000	26.480000	28.540000	+9.015%	441	-17.512%
2024-09-18	26.180000	26.180000	26.180000	26.180000	-0.721%	235	-10.076%
2024-09-17	26.370000	26.370000	26.370000	26.370000	-3.864%	322	-10.724%
2024-09-10	27.430000	27.430000	27.430000	27.430000	+0.329%	413	-14.174%
2024-09-09	26.750000	27.340000	26.750000	27.340000	+6.547%	994	-13.892%
2024-09-06	26.787500	26.890000	25.660000	25.660000	+3.887%	1,122	-8.254%
2024-09-04	24.700000	24.700000	24.700000	24.700000	-6.828%	229	-4.688%
2024-08-30	26.510000	26.510000	26.510000	26.510000	-0.488%	137	-11.196%
2024-08-29	26.640000	26.640000	26.640000	26.640000	+0.756%	264	-11.629%
2024-08-27	26.440000	26.440000	26.440000	26.440000	+9.180%	349	-10.961%
2024-08-20	24.216800	24.216800	24.216800	24.216800	+5.428%	157	-2.786%
2024-08-19	22.970000	22.970000	22.970000	22.970000	+2.545%	167	+2.490%
2024-08-16	22.400000	22.400000	22.400000	22.400000	-6.080%	477	+5.098%
2024-08-15	23.850000	23.850000	23.850000	23.850000	+1.876%	1,342	-1.291%
2024-08-14	24.280000	24.280000	23.410700	23.410700	+3.725%	481	+0.561%
2024-08-13	23.530000	23.530000	22.570000	22.570000	-2.210%	465	+4.307%
2024-08-09	23.080000	23.080000	22.120000	23.080000	-0.688%	599	+2.002%
2024-08-08	23.240000	23.240000	22.850000	23.240000	+3.289%	1,343	+1.299%
2024-08-07	22.620000	22.800000	22.500000	22.500000	+2.041%	2,218	+4.631%
2024-08-06	22.050000	22.050000	22.050000	22.050000	+9.603%	817	+6.766%
2024-08-05	20.118000	20.118000	20.118000	20.118000	-8.513%	661	+17.020%
2024-08-02	23.500000	23.500000	21.990000	21.990000	-8.107%	1,260	+7.058%
2024-08-01	23.930000	23.930000	23.930000	23.930000	-2.684%	693	-1.621%
2024-07-31	24.590000	24.590000	24.590000	24.590000	+5.536%	308	-4.262%
2024-07-30	23.300000	23.300000	23.300000	23.300000	-6.275%	154	+1.039%
2024-07-26	24.860000	24.860000	24.860000	24.860000	+1.428%	163	-5.302%
2024-07-24	24.510000	24.510000	24.510000	24.510000	+2.168%	293	-3.949%
2024-07-22	25.010000	25.010000	23.990000	23.990000	-5.103%	483	-1.867%
2024-07-19	25.280000	25.280000	25.280000	25.280000	-0.394%	345	-6.875%
2024-07-18	25.380000	25.380000	25.380000	25.380000	+4.058%	180	-7.242%
2024-07-17	24.390299	24.390299	24.390299	24.390299	+9.325%	227	-3.478%
2024-07-11	22.310000	22.310000	22.310000	22.310000	+2.546%	229	+5.522%
2024-07-08	22.420000	22.420000	21.756000	21.756000	-5.120%	347	+8.209%
2024-07-05	22.930000	22.930000	22.930000	22.930000	+5.193%	377	+2.669%
2024-07-02	21.798000	21.798000	21.798000	21.798000	-0.046%	229	+8.001%
2024-07-01	21.808000	21.808000	21.808000	21.808000	-2.816%	313	+7.951%
2024-06-28	22.440000	22.440000	22.440000	22.440000	0.000%	380	+4.911%
2024-06-27	22.440000	22.440000	22.440000	22.440000	+1.954%	3,070	+4.911%
2024-06-24	22.010000	22.010000	22.010000	22.010000	+0.686%	285	+6.960%
2024-06-20	21.200000	21.860000	21.200000	21.860000	+1.222%	390	+7.694%
2024-06-18	21.360000	22.122000	21.360000	21.596000	+0.737%	1,731	+9.011%
2024-06-17	21.438000	21.438000	21.438000	21.438000	-2.199%	216	+9.814%
2024-06-14	21.920000	21.920000	21.920000	21.920000	-0.400%	10,689	+7.400%
2024-06-13	22.008000	22.008000	22.008000	22.008000	-3.962%	405	+6.970%
2024-06-10	22.916000	22.916000	22.916000	22.916000	-3.218%	234	+2.732%
2024-06-07	23.678000	23.678000	23.678000	23.678000	+1.405%	379	-0.574%
2024-06-06	23.350000	23.350000	23.350000	23.350000	+5.761%	107	+0.822%
2024-05-31	22.250000	22.540000	22.078000	22.078000	+1.508%	543	+6.631%
2024-05-29	22.350000	22.350000	21.750000	21.750000	-5.229%	356	+8.239%
2024-05-24	22.988000	22.988000	22.950000	22.950000	+1.639%	980	+2.580%
2024-05-22	22.580000	22.580000	22.580000	22.580000	-3.545%	250	+4.260%
2024-05-21	23.410000	23.410000	23.410000	23.410000	+3.091%	414	+0.564%
2024-05-20	22.708000	22.708000	22.708000	22.708000	-2.440%	215	+3.673%
2024-05-16	23.276000	23.276000	23.276000	23.276000	+0.207%	307	+1.143%
2024-05-15	23.228000	23.228000	23.228000	23.228000	-0.845%	1,725	+1.352%
2024-05-14	23.424000	23.426000	23.424000	23.426000	-2.998%	766	+0.495%
2024-05-07	24.194000	24.194000	24.150000	24.150000	+2.391%	3,376	-2.518%
2024-05-06	23.658000	24.242000	23.586000	23.586000	-1.618%	3,141	-0.187%
2024-05-02	23.974000	23.974000	23.974000	23.974000	+4.370%	4,789	-1.802%
2024-05-01	22.970100	22.970100	22.970100	22.970100	-1.323%	215	+2.490%
2024-04-30	23.278000	23.278000	23.278000	23.278000	+4.536%	609	+1.134%
2024-04-26	23.044000	23.044000	22.268000	22.268000	-2.658%	51,475	+5.721%
2024-04-25	22.876000	22.876000	22.876000	22.876000	-3.232%	209	+2.911%
2024-04-24	23.640000	23.640000	23.640000	23.640000	+6.804%	4,103	-0.415%
2024-04-23	22.128000	22.134000	22.128000	22.134000	+0.903%	2,520	+6.361%
2024-04-19	21.936000	21.936000	21.936000	21.936000	+0.046%	290	+7.321%
2024-04-17	21.926000	21.926000	21.926000	21.926000	-3.588%	322	+7.370%
2024-04-15	23.248000	23.430000	22.742000	22.742000	-2.994%	508	+3.518%
2024-04-12	23.444000	23.444000	23.444000	23.444000	+2.761%	1,264	+0.418%
2024-04-10	23.336000	23.336000	22.814000	22.814000	-3.836%	6,240	+3.191%
2024-04-09	23.275000	23.724000	23.275000	23.724000	+4.245%	761	-0.767%
2024-04-05	22.758000	22.758000	22.758000	22.758000	-1.078%	297	+3.445%
2024-04-04	23.570000	23.570000	23.006000	23.006000	+0.789%	418	+2.330%
2024-04-01	23.346000	23.346000	22.826000	22.826000	-1.323%	483	+3.137%
2024-03-28	23.132000	23.132000	23.132000	23.132000	+3.861%	100,283	+1.772%
2024-03-26	22.742000	22.742000	22.272000	22.272000	-1.565%	670	+5.702%
2024-03-22	23.650000	23.650000	22.626000	22.626000	+0.641%	524	+4.048%
2024-03-21	23.244000	23.244000	22.482000	22.482000	-2.835%	816	+4.715%
2024-03-20	23.138000	23.138000	23.138000	23.138000	+2.630%	170	+1.746%
2024-03-19	22.728000	22.728000	22.302000	22.545000	+1.747%	1,080	+4.422%
2024-03-15	22.158000	22.158000	22.158000	22.158000	+0.172%	1,612	+6.246%
2024-03-13	22.120000	22.120000	22.120000	22.120000	-2.667%	275	+6.429%
2024-03-12	22.726000	22.726000	22.726000	22.726000	+0.469%	1,097	+3.591%
2024-03-07	22.620000	22.620000	22.620000	22.620000	-0.510%	332	+4.076%
2024-03-04	22.736000	22.736000	22.736000	22.736000	-0.193%	1,050	+3.545%
2024-03-01	22.780000	22.780000	22.780000	22.780000	+4.304%	463	+3.345%
2024-02-29	22.404000	22.404000	21.840000	21.840000	-1.408%	984	+7.793%
2024-02-28	21.558000	22.152000	21.558000	22.152000	+1.243%	479	+6.275%
2024-02-27	21.880000	21.880000	21.880000	21.880000	+0.339%	209	+7.596%
2024-02-26	21.798000	21.806000	21.798000	21.806000	-4.082%	529	+7.961%
2024-02-23	22.734000	22.734000	22.734000	22.734000	+4.804%	833	+3.554%
2024-02-16	22.148000	22.148000	21.692000	21.692000	-1.739%	5,884	+8.528%
2024-02-15	21.432000	22.076000	21.432000	22.076000	+0.620%	378	+6.641%
2024-02-13	21.940000	21.940000	21.940000	21.940000	-1.711%	344	+7.302%
2024-02-09	22.322000	22.322000	22.322000	22.322000	-2.388%	3,077	+5.465%
2024-01-31	22.868000	22.868000	22.868000	22.868000	+0.342%	287	+2.947%
2024-01-30	21.910000	22.790000	21.910000	22.790000	-1.835%	954	+3.300%
2024-01-26	23.216000	23.216000	23.216000	23.216000	+3.027%	302	+1.404%
2024-01-24	22.554000	22.554000	22.534000	22.534000	-1.331%	1,106	+4.473%
2024-01-23	22.838000	22.838000	22.838000	22.838000	-1.365%	239	+3.083%
2024-01-22	23.600000	23.600000	23.154000	23.154000	+1.874%	571	+1.676%
2024-01-19	22.728000	22.728000	22.728000	22.728000	+0.336%	917	+3.581%
2024-01-18	22.652000	22.652000	22.652000	22.652000	+1.935%	247	+3.929%
2024-01-17	22.485000	22.485000	22.222000	22.222000	-4.929%	1,095	+5.940%
2024-01-16	23.346000	23.374000	23.346000	23.374000	+2.856%	621	+0.719%
2024-01-11	23.258000	23.258000	22.725000	22.725000	+2.061%	695	+3.595%
2024-01-10	22.228000	22.266000	22.228000	22.266000	+1.923%	1,557	+5.731%
2024-01-04	21.846000	21.846000	21.846000	21.846000	-1.060%	267	+7.763%
2024-01-03	22.080000	22.080000	22.080000	22.080000	+1.807%	465	+6.621%
2024-01-02	22.102000	22.102000	21.550000	21.688000	+0.435%	665	+8.549%
2023-12-29	22.500000	22.518000	21.594000	21.594000	-0.872%	1,362	+9.021%
2023-12-27	21.782000	21.784000	21.782000	21.784000	-0.630%	424	+8.070%
2023-12-26	21.964000	21.964000	21.922000	21.922000	+0.735%	3,651	+7.390%
2023-12-22	21.762000	21.762000	21.762000	21.762000	+3.876%	201	+8.179%
2023-12-21	20.950000	20.950000	20.950000	20.950000	+2.385%	627	+12.372%

.dark-mode .r17fkf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r17fkf{ color: #333333; background-color: white; border: 2px solid #333333; }SKHSFSEKISUI HOUSE LTDstock OTC

SKHSF
SEKISUI HOUSE LTD
stock OTC