Dark

SKHSF
SEKISUI HOUSE LTD
stock OTC

EOD

Jul 24, 2026

20.70USD-2.881%(-0.61)349

Pre-market

0.00USD-100.000%(-21.31)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	22.500000	22.500000	20.700000	20.700000	-2.881%	349	0.000%
2026-07-21	21.314000	21.314000	21.314000	21.314000	+0.794%	364	-2.881%
2026-07-20	23.174000	23.174000	21.146000	21.146000	-7.700%	1,260	-2.109%
2026-07-17	21.850000	22.910000	21.850000	22.910000	-0.070%	3,058	-9.646%
2026-07-16	22.926000	22.926000	22.926000	22.926000	+12.031%	311	-9.710%
2026-07-15	20.464000	20.464000	20.464000	20.464000	-0.428%	272	+1.153%
2026-07-14	22.658000	22.658000	20.552000	20.552000	-7.515%	1,213	+0.720%
2026-07-13	22.270000	22.270000	22.222000	22.222000	+10.469%	4,296	-6.849%
2026-07-10	21.350000	21.390000	20.116000	20.116000	-10.116%	1,188	+2.903%
2026-07-09	22.380000	22.380000	22.380000	22.380000	+5.816%	1,138	-7.507%
2026-07-08	21.150000	21.150000	21.150000	21.150000	-6.457%	2,612	-2.128%
2026-07-06	22.610000	22.610000	22.610000	22.610000	+6.651%	774	-8.448%
2026-07-02	21.200000	21.200000	21.200000	21.200000	+7.614%	352	-2.358%
2026-07-01	19.700000	19.700000	19.700000	19.700000	-0.766%	127	+5.076%
2026-06-30	19.852000	19.852000	19.852000	19.852000	-11.965%	373	+4.272%
2026-06-29	22.050000	22.550000	22.050000	22.550000	+8.844%	700	-8.204%
2026-06-26	21.530000	21.530000	20.717750	20.717750	+6.738%	882	-0.086%
2026-06-25	19.410000	21.090000	19.410000	19.410000	+3.377%	1,689	+6.646%
2026-06-23	18.776000	18.776000	18.776000	18.776000	-2.004%	105	+10.247%
2026-06-22	19.160000	20.840000	19.160000	19.160000	-10.759%	1,674	+8.038%
2026-06-18	20.030000	21.470000	20.030000	21.470000	+9.709%	490	-3.586%
2026-06-17	19.570000	19.570000	19.570000	19.570000	+2.193%	668	+5.774%
2026-06-16	19.720000	19.720000	19.150000	19.150000	-7.933%	720	+8.094%
2026-06-15	21.138000	21.645000	20.800000	20.800000	+4.754%	3,855	-0.481%
2026-06-12	19.856000	19.856000	19.856000	19.856000	+3.525%	516	+4.251%
2026-06-11	19.180000	19.180000	19.180000	19.180000	-1.032%	369	+7.925%
2026-06-10	19.380000	19.380000	19.380000	19.380000	-8.195%	383	+6.811%
2026-06-09	19.206000	21.110000	19.190000	21.110000	+11.658%	4,168	-1.942%
2026-06-05	18.906000	18.906000	18.906000	18.906000	-0.253%	1,488	+9.489%
2026-06-04	18.954000	18.954000	18.954000	18.954000	-2.999%	586	+9.212%
2026-06-03	19.540000	19.540000	19.540000	19.540000	-8.194%	712	+5.937%
2026-06-02	21.284000	21.284000	21.284000	21.284000	-1.234%	869	-2.744%
2026-06-01	21.550000	21.550000	21.550000	21.550000	+2.375%	1,516	-3.944%
2026-05-29	21.050000	21.050000	21.050000	21.050000	+4.053%	262	-1.663%
2026-05-28	20.230000	20.230000	20.230000	20.230000	+1.029%	616	+2.323%
2026-05-27	20.024000	21.956000	20.024000	20.024000	-9.312%	1,320	+3.376%
2026-05-26	22.080000	22.080000	20.370000	22.080000	+10.721%	834	-6.250%
2026-05-22	21.868000	21.868000	19.942000	19.942000	-4.378%	2,708	+3.801%
2026-05-21	19.892000	20.855000	19.892000	20.855000	+2.472%	606	-0.743%
2026-05-19	20.352000	20.352000	20.352000	20.352000	-7.818%	969	+1.710%
2026-05-18	20.212000	22.078000	20.212000	22.078000	+7.488%	602	-6.242%
2026-05-15	20.540000	20.540000	20.540000	20.540000	-0.821%	486	+0.779%
2026-05-14	20.885000	20.885000	20.710000	20.710000	-5.174%	424	-0.048%
2026-05-13	21.840000	21.840000	21.840000	21.840000	-4.000%	248	-5.220%
2026-05-11	22.750000	22.750000	22.750000	22.750000	+9.428%	222	-9.011%
2026-05-05	20.790000	22.560000	20.790000	20.790000	-3.750%	573	-0.433%
2026-04-30	21.600000	21.600000	21.600000	21.600000	-4.043%	1,486	-4.167%
2026-04-29	22.510000	22.510000	22.510000	22.510000	+10.495%	501	-8.041%
2026-04-28	20.372000	22.118000	19.830000	20.372000	-2.517%	690	+1.610%
2026-04-24	20.898000	20.898000	20.898000	20.898000	+1.545%	489	-0.947%
2026-04-23	22.320000	22.320000	20.580000	20.580000	-10.716%	768	+0.583%
2026-04-20	23.050000	23.050000	21.250000	23.050000	+12.769%	909	-10.195%
2026-04-16	20.894000	20.894000	20.440000	20.440000	-11.653%	312	+1.272%
2026-04-15	21.084000	23.136000	21.084000	23.136000	+11.306%	1,394	-10.529%
2026-04-14	20.433000	20.786000	20.433000	20.786000	-12.036%	499	-0.414%
2026-04-09	23.630000	23.630000	23.630000	23.630000	+4.539%	205	-12.399%
2026-04-08	22.327000	22.604000	22.327000	22.604000	+5.948%	450	-8.423%
2026-04-07	21.335000	21.335000	21.335000	21.335000	-9.789%	1,236	-2.976%
2026-04-06	23.150000	23.650000	23.150000	23.650000	+0.212%	400	-12.474%
2026-04-02	21.500000	23.600000	21.500000	23.600000	+6.039%	9,270	-12.288%
2026-04-01	22.256000	22.256000	22.256000	22.256000	+2.923%	416	-6.991%
2026-03-31	21.624000	21.624000	21.624000	21.624000	+5.831%	1,055	-4.273%
2026-03-27	20.432500	20.432500	20.432500	20.432500	-4.877%	681	+1.309%
2026-03-26	21.480000	21.480000	21.480000	21.480000	-7.254%	352	-3.631%
2026-03-25	23.160000	23.160000	23.160000	23.160000	+2.252%	70,204	-10.622%
2026-03-24	22.650000	22.650000	22.650000	22.650000	+2.027%	967	-8.609%
2026-03-23	22.650000	22.650000	22.200000	22.200000	+4.323%	11,014	-6.757%
2026-03-20	21.280000	21.280000	21.280000	21.280000	+0.236%	293	-2.726%
2026-03-19	21.230000	21.230000	21.230000	21.230000	-9.235%	496	-2.496%
2026-03-18	23.390000	23.390000	23.390000	23.390000	+2.858%	410	-11.501%
2026-03-17	22.740000	22.740000	21.810000	22.740000	+2.432%	648	-8.971%
2026-03-16	22.200000	22.200000	22.200000	22.200000	+2.540%	2,812	-6.757%
2026-03-13	21.650000	21.650000	21.650000	21.650000	-0.460%	233	-4.388%
2026-03-12	22.950000	22.950000	21.750000	21.750000	-3.974%	316	-4.828%
2026-03-11	23.550000	23.550000	22.300000	22.650000	-4.025%	681	-8.609%
2026-03-10	22.100000	23.600000	22.100000	23.600000	+1.348%	538	-12.288%
2026-03-09	23.286000	23.286000	23.286000	23.286000	-1.722%	472	-11.105%
2026-03-05	23.694000	23.694000	23.694000	23.694000	+6.971%	619	-12.636%
2026-03-04	22.150000	22.150000	22.150000	22.150000	-4.846%	543	-6.546%
2026-03-03	21.529200	23.278000	21.529200	23.278000	-5.374%	550	-11.075%
2026-02-27	24.050000	24.600000	23.540000	24.600000	+1.443%	835	-15.854%
2026-02-26	24.250000	24.250000	24.250000	24.250000	+3.721%	798	-14.639%
2026-02-24	23.380000	23.380000	23.380000	23.380000	-1.537%	144,999	-11.463%
2026-02-20	23.292000	23.745000	23.292000	23.745000	-1.063%	806	-12.824%
2026-02-17	24.000000	24.540000	23.460000	24.000000	-4.664%	3,340	-13.750%
2026-02-13	25.174000	25.174000	25.174000	25.174000	-0.380%	452	-17.772%
2026-02-12	25.270000	25.270000	25.270000	25.270000	+3.906%	362	-18.085%
2026-02-10	24.320000	24.320000	24.320000	24.320000	+1.800%	2,727	-14.885%
2026-02-09	23.890000	23.890000	23.890000	23.890000	+3.545%	177	-13.353%
2026-02-06	23.888000	23.888000	23.072000	23.072000	+4.663%	1,033	-10.281%
2026-02-05	22.044000	22.044000	22.044000	22.044000	-1.633%	214	-6.097%
2026-02-04	22.352000	22.410000	21.360000	22.410000	+0.719%	781	-7.631%
2026-02-02	22.250000	22.250000	22.250000	22.250000	-3.345%	336	-6.966%
2026-01-30	23.020000	23.020000	23.020000	23.020000	-1.159%	1,803	-10.078%
2026-01-28	23.290000	23.290000	21.970000	23.290000	+7.575%	1,927	-11.121%
2026-01-26	23.562000	23.562000	21.650000	21.650000	-8.037%	1,060	-4.388%
2026-01-22	22.648000	23.542000	22.648000	23.542000	+2.090%	448	-12.072%
2026-01-21	23.060000	23.060000	21.740000	23.060000	+1.407%	1,500	-10.234%
2026-01-20	22.740000	22.740000	22.740000	22.740000	-4.542%	730	-8.971%
2026-01-15	22.868000	23.822000	22.868000	23.822000	+5.407%	1,094	-13.106%
2026-01-14	22.600000	22.600000	22.600000	22.600000	-2.921%	14,297	-8.407%
2026-01-13	23.280000	23.280000	23.280000	23.280000	+2.598%	167	-11.082%
2026-01-12	22.677800	22.690600	22.677800	22.690600	-1.173%	914	-8.773%
2026-01-09	22.960000	22.960000	22.960000	22.960000	+3.261%	523	-9.843%
2026-01-08	22.814000	22.814000	22.235000	22.235000	-0.958%	44,006	-6.904%
2026-01-07	23.050000	23.050000	22.450000	22.450000	-1.879%	1,723	-7.795%
2026-01-06	22.880000	22.880000	22.880000	22.880000	+2.555%	501	-9.528%
2026-01-05	23.090000	23.090000	22.310000	22.310000	-3.067%	591	-7.216%
2026-01-02	21.654000	23.016000	21.654000	23.016000	+6.202%	752	-10.063%
2025-12-31	21.672000	21.672000	21.672000	21.672000	-3.164%	136	-4.485%
2025-12-30	23.088000	23.088000	22.380000	22.380000	-0.973%	776	-7.507%
2025-12-29	22.600000	22.600000	22.600000	22.600000	+6.123%	306	-8.407%
2025-12-26	22.784000	22.784000	21.296000	21.296000	-5.812%	962	-2.799%
2025-12-24	22.610000	22.610000	22.610000	22.610000	+5.654%	276	-8.448%
2025-12-23	21.400000	21.400000	21.400000	21.400000	-2.948%	625	-3.271%
2025-12-22	22.440000	22.440000	22.050000	22.050000	-2.546%	1,467	-6.122%
2025-12-19	21.204000	22.626000	21.204000	22.626000	+2.752%	667	-8.512%
2025-12-18	22.020000	22.020000	22.020000	22.020000	+0.456%	1,160	-5.995%
2025-12-16	21.920000	21.920000	21.920000	21.920000	+0.091%	686	-5.566%
2025-12-15	21.900000	21.900000	21.900000	21.900000	+0.875%	828	-5.479%
2025-12-12	22.640000	22.640000	21.710000	21.710000	+1.925%	2,034	-4.652%
2025-12-11	21.300000	21.300000	21.300000	21.300000	-0.699%	338	-2.817%
2025-12-10	21.450000	21.450000	21.450000	21.450000	-5.004%	1,003	-3.497%
2025-12-09	22.580000	22.580000	22.580000	22.580000	+6.640%	252	-8.326%
2025-12-08	22.596000	22.596000	21.174000	21.174000	+1.137%	1,222	-2.239%
2025-12-05	20.936000	21.236600	20.936000	20.936000	-7.034%	3,867	-1.127%
2025-12-04	21.080000	22.520000	21.080000	22.520000	+6.588%	497	-8.082%
2025-12-03	21.128000	21.128000	21.128000	21.128000	-5.000%	788	-2.026%
2025-12-01	22.240000	22.240000	22.240000	22.240000	+2.773%	405	-6.924%
2025-11-28	21.640000	21.640000	21.640000	21.640000	-4.078%	202	-4.344%
2025-11-25	21.680000	22.560000	21.680000	22.560000	+1.302%	12,402	-8.245%
2025-11-24	20.830000	22.270000	20.830000	22.270000	+1.126%	1,421	-7.050%
2025-11-21	22.022000	22.022000	22.022000	22.022000	+6.893%	324	-6.003%
2025-11-20	21.600000	21.600000	20.601900	20.601900	-2.407%	539	+0.476%
2025-11-19	21.110000	21.110000	21.110000	21.110000	+2.178%	629	-1.942%
2025-11-18	20.975000	20.975000	20.660000	20.660000	-3.407%	8,197	+0.194%
2025-11-17	21.454300	21.454300	21.388800	21.388800	-2.557%	566	-3.220%
2025-11-14	21.950000	21.950000	21.950000	21.950000	+2.692%	217	-5.695%
2025-11-13	22.010000	22.010000	21.374600	21.374600	-1.135%	790	-3.156%
2025-11-12	22.280000	22.280000	21.620000	21.620000	-2.569%	619	-4.255%
2025-11-11	21.410000	22.190000	21.410000	22.190000	+5.017%	424	-6.715%
2025-11-10	22.570000	22.570000	21.130000	21.130000	+2.414%	738	-2.035%
2025-11-06	20.632000	20.632000	20.632000	20.632000	-7.604%	14,193	+0.330%
2025-11-05	20.626000	22.330000	20.626000	22.330000	+2.150%	484	-7.300%
2025-11-04	21.860000	21.860000	21.860000	21.860000	+4.643%	1,903	-5.306%
2025-11-03	22.060000	22.060000	20.890000	20.890000	+0.288%	566	-0.910%
2025-10-31	20.830000	20.830000	20.830000	20.830000	-5.747%	448	-0.624%
2025-10-30	22.100000	22.100000	22.100000	22.100000	-2.082%	253	-6.335%
2025-10-29	21.202000	22.570000	21.202000	22.570000	+1.052%	1,004	-8.285%
2025-10-28	22.335000	22.335000	22.335000	22.335000	-3.977%	1,714	-7.320%
2025-10-27	23.260000	23.260000	23.260000	23.260000	+7.337%	584	-11.006%
2025-10-24	21.670000	21.670000	21.670000	21.670000	-0.368%	9,274	-4.476%
2025-10-22	21.748000	21.750000	21.748000	21.750000	+2.623%	17,363	-4.828%
2025-10-20	22.526000	22.526000	21.194000	21.194000	+2.041%	427	-2.331%
2025-10-17	20.810000	20.810000	20.770000	20.770000	-3.296%	832	-0.337%
2025-10-16	21.478000	21.478000	21.478000	21.478000	-1.459%	564	-3.622%
2025-10-14	21.796000	21.796000	21.796000	21.796000	+6.125%	1,014	-5.028%
2025-10-13	20.538000	21.852000	20.538000	20.538000	+0.185%	431	+0.789%
2025-10-10	20.460000	20.500000	20.460000	20.500000	-2.195%	529	+0.976%
2025-10-09	20.960000	20.960000	20.960000	20.960000	-6.093%	287	-1.240%
2025-10-08	22.320000	22.320000	22.320000	22.320000	-1.950%	143	-7.258%
2025-10-07	22.764000	22.764000	22.764000	22.764000	+0.937%	712	-9.067%
2025-10-06	21.580000	22.552700	21.580000	22.552700	+2.475%	624	-8.215%
2025-09-30	22.008000	22.008000	22.008000	22.008000	-6.754%	299	-5.943%
2025-09-26	23.602000	23.602000	23.602000	23.602000	+3.745%	158	-12.296%
2025-09-25	21.850000	22.750000	21.850000	22.750000	+2.431%	640	-9.011%
2025-09-24	22.210000	22.210000	22.210000	22.210000	-2.266%	315	-6.799%
2025-09-23	22.725000	22.725000	22.725000	22.725000	+3.531%	1,499	-8.911%
2025-09-22	21.950000	21.950000	21.950000	21.950000	-7.966%	375	-5.695%
2025-09-18	23.850000	23.850000	23.850000	23.850000	+0.846%	595	-13.208%
2025-09-17	24.280000	24.280000	23.650000	23.650000	-2.176%	1,030	-12.474%
2025-09-15	24.176000	24.176000	24.176000	24.176000	+4.522%	553	-14.378%
2025-09-11	23.130000	23.130000	23.130000	23.130000	-3.825%	714	-10.506%
2025-09-10	24.050000	24.050000	24.050000	24.050000	-1.224%	494	-13.929%
2025-09-08	23.880000	24.348000	23.880000	24.348000	+3.310%	1,083	-14.983%
2025-09-05	23.340000	23.568000	22.842000	23.568000	+5.648%	884	-12.169%
2025-09-04	22.695000	22.695000	22.308000	22.308000	-2.933%	623	-7.208%
2025-09-02	22.982000	23.000000	22.982000	22.982000	-1.551%	2,825	-9.930%
2025-08-28	23.344000	23.344000	23.344000	23.344000	+0.751%	644	-11.326%
2025-08-27	23.170000	23.170000	23.170000	23.170000	+5.251%	186	-10.660%
2025-08-25	22.054000	24.000000	22.014000	22.014000	-1.706%	23,076	-5.969%
2025-08-21	23.824000	23.824000	22.396000	22.396000	-7.584%	539	-7.573%
2025-08-20	24.234000	24.234000	24.234000	24.234000	+8.790%	165	-14.583%
2025-08-19	23.860000	23.860000	22.276000	22.276000	-5.610%	501	-7.075%
2025-08-18	23.600000	23.600000	23.600000	23.600000	-1.214%	558	-12.288%
2025-08-15	23.890000	23.890000	23.890000	23.890000	+1.444%	578	-13.353%
2025-08-14	23.550000	23.550000	23.550000	23.550000	+2.169%	76,645	-12.102%
2025-08-11	23.050000	23.050000	23.050000	23.050000	+6.270%	256	-10.195%
2025-08-08	21.866000	21.866000	21.690000	21.690000	+1.072%	609	-4.564%
2025-08-04	21.460000	21.460000	21.460000	21.460000	+2.945%	40,340	-3.541%
2025-08-01	20.846000	22.034000	20.846000	20.846000	-3.935%	2,975	-0.700%
2025-07-31	21.700000	21.700000	20.600000	21.700000	+3.333%	1,948	-4.608%
2025-07-30	21.000000	21.000000	21.000000	21.000000	-0.143%	156	-1.429%
2025-07-29	21.030000	21.030000	21.030000	21.030000	-5.906%	9,061	-1.569%
2025-07-28	22.350000	22.350000	22.350000	22.350000	+0.202%	575	-7.383%
2025-07-24	21.642000	22.305000	21.642000	22.305000	+3.947%	2,802	-7.196%
2025-07-23	21.458000	21.458000	21.458000	21.458000	-1.704%	43,578	-3.532%
2025-07-21	21.830000	21.830000	20.270000	21.830000	+7.909%	818	-5.176%
2025-07-18	20.230000	20.230000	20.230000	20.230000	-0.049%	477	+2.323%
2025-07-17	21.860000	21.860000	20.240000	20.240000	-7.156%	398	+2.273%
2025-07-16	21.872000	21.872000	20.438000	21.800000	-1.313%	10,353	-5.046%
2025-07-15	22.090000	22.090000	22.090000	22.090000	-0.406%	392	-6.292%
2025-07-14	20.770000	22.180000	20.770000	22.180000	-0.529%	910	-6.673%
2025-07-11	22.298000	22.298000	22.298000	22.298000	+7.202%	359	-7.167%
2025-07-10	20.850000	20.850000	20.800000	20.800000	+0.532%	50,197	-0.481%
2025-07-09	22.620000	22.620000	20.690000	20.690000	-4.874%	712	+0.048%
2025-07-08	21.750000	21.750000	21.750000	21.750000	+2.209%	461	-4.828%
2025-07-07	22.570000	22.570000	21.280000	21.280000	-2.314%	615	-2.726%
2025-07-03	21.784000	21.784000	21.784000	21.784000	+0.272%	161	-4.976%
2025-07-01	22.275000	22.275000	21.725000	21.725000	+1.852%	1,923	-4.718%
2025-06-30	21.330000	21.330000	21.330000	21.330000	+1.427%	498	-2.954%
2025-06-27	21.030000	21.030000	21.030000	21.030000	+0.574%	152	-1.569%
2025-06-25	20.910000	20.910000	20.910000	20.910000	+0.336%	191	-1.004%
2025-06-24	20.840000	20.840000	20.840000	20.840000	+0.945%	44,656	-0.672%
2025-06-23	20.667300	20.667300	20.644900	20.644900	-0.129%	459	+0.267%
2025-06-20	20.780000	21.620000	20.671600	20.671600	-0.998%	832	+0.137%
2025-06-18	20.880000	20.880000	20.880000	20.880000	+0.708%	510	-0.862%
2025-06-17	20.773200	21.740000	20.733300	20.733300	-0.464%	753	-0.161%
2025-06-16	20.830000	20.830000	20.830000	20.830000	+0.096%	335	-0.624%
2025-06-13	20.810000	20.810000	20.810000	20.810000	-2.870%	615	-0.529%
2025-06-12	21.425000	21.425000	21.425000	21.425000	+0.117%	11,012	-3.384%
2025-06-11	20.860000	22.120000	20.860000	21.400000	+3.783%	1,280	-3.271%
2025-06-10	20.620000	20.620000	20.620000	20.620000	+0.292%	1,084	+0.388%
2025-06-09	22.400000	22.400000	20.560000	20.560000	-3.361%	342	+0.681%
2025-06-06	21.275000	21.275000	21.275000	21.275000	-2.810%	517	-2.703%
2025-06-05	21.890000	21.890000	21.890000	21.890000	-5.890%	479	-5.436%
2025-06-04	23.260000	23.260000	23.260000	23.260000	+5.297%	457	-11.006%
2025-06-03	23.560000	23.560000	22.090000	22.090000	-8.226%	773	-6.292%
2025-06-02	24.070000	24.070000	24.070000	24.070000	+1.733%	385	-14.001%
2025-05-27	23.660000	23.660000	23.660000	23.660000	+1.545%	1,505	-12.511%
2025-05-23	23.300000	23.300000	23.300000	23.300000	+4.719%	541	-11.159%
2025-05-22	22.250000	22.250000	22.250000	22.250000	-6.039%	2,028	-6.966%
2025-05-20	21.970000	23.680000	21.970000	23.680000	+0.127%	281	-12.584%
2025-05-16	23.650000	23.650000	23.650000	23.650000	+1.285%	157	-12.474%
2025-05-15	23.350000	23.350000	23.350000	23.350000	+5.418%	223	-11.349%
2025-05-14	22.150000	22.150000	22.150000	22.150000	-5.544%	355	-6.546%
2025-05-13	23.450000	23.450000	23.450000	23.450000	+2.851%	415	-11.727%
2025-05-12	24.150000	24.150000	22.800000	22.800000	-3.797%	857	-9.211%
2025-05-09	22.950000	23.700000	22.950000	23.700000	+3.043%	1,055	-12.658%
2025-05-07	23.000000	23.000000	23.000000	23.000000	-2.128%	4,320	-10.000%
2025-05-02	23.500000	23.500000	23.500000	23.500000	+0.213%	1,064	-11.915%
2025-05-01	23.450000	23.450000	23.450000	23.450000	-2.778%	1,077	-11.727%
2025-04-30	22.150000	24.120000	22.150000	24.120000	+2.420%	1,918	-14.179%
2025-04-29	22.350000	23.550000	22.350000	23.550000	+3.063%	457	-12.102%
2025-04-28	22.850000	22.850000	22.850000	22.850000	-1.509%	1,306	-9.409%
2025-04-25	23.200000	23.200000	23.200000	23.200000	+5.215%	174	-10.776%
2025-04-24	22.050000	22.050000	22.050000	22.050000	-4.130%	510	-6.122%
2025-04-23	22.400000	23.000000	22.400000	23.000000	+6.580%	4,647	-10.000%
2025-04-21	23.630000	23.630000	21.580000	21.580000	-1.909%	686	-4.078%
2025-04-17	23.500000	23.500000	22.000000	22.000000	-4.223%	2,870	-5.909%
2025-04-15	22.970000	22.970000	22.970000	22.970000	+1.976%	124	-9.882%
2025-04-14	22.060000	22.990000	22.060000	22.525000	+5.110%	1,971	-8.102%
2025-04-11	21.430000	21.430000	21.430000	21.430000	-1.153%	1,267	-3.406%
2025-04-10	21.680000	23.120000	21.680000	21.680000	-1.140%	756	-4.520%
2025-04-09	21.930000	21.930000	21.930000	21.930000	+3.718%	2,041	-5.609%
2025-04-08	21.290000	21.290000	21.143800	21.143800	-0.453%	1,348	-2.099%
2025-04-07	20.550000	21.240000	20.550000	21.240000	-1.712%	1,733	-2.542%
2025-04-04	21.610000	21.610000	21.610000	21.610000	+4.954%	304	-4.211%
2025-04-03	20.590000	20.590000	20.590000	20.590000	-10.789%	348	+0.534%
2025-04-01	22.120000	23.080000	22.120000	23.080000	+6.654%	1,514	-10.312%
2025-03-31	21.640000	23.110000	21.640000	21.640000	-1.859%	671	-4.344%
2025-03-28	22.050000	22.050000	22.050000	22.050000	-5.769%	5,709	-6.122%
2025-03-27	23.400000	23.400000	23.400000	23.400000	+0.043%	10,625	-11.538%
2025-03-26	23.390000	23.390000	23.390000	23.390000	-0.256%	131	-11.501%
2025-03-25	21.950000	23.450000	21.950000	23.450000	+1.208%	645	-11.727%
2025-03-24	23.170000	23.170000	23.170000	23.170000	+5.079%	282	-10.660%
2025-03-20	22.050000	22.050000	22.050000	22.050000	-2.000%	677	-6.122%
2025-03-19	23.100000	23.100000	22.500000	22.500000	+5.140%	3,480	-8.000%
2025-03-18	21.900000	21.900000	21.400000	21.400000	-5.623%	602	-3.271%
2025-03-17	22.210000	22.675000	22.210000	22.675000	+4.061%	2,773	-8.710%
2025-03-13	21.790000	21.790000	21.790000	21.790000	-1.891%	470	-5.002%
2025-03-10	22.210000	22.210000	22.210000	22.210000	-3.013%	309	-6.799%
2025-03-07	22.900000	22.900000	22.900000	22.900000	+2.921%	741	-9.607%
2025-03-06	22.250000	22.250000	22.250000	22.250000	+0.679%	184	-6.966%
2025-03-05	22.100000	22.100000	22.100000	22.100000	-0.495%	934	-6.335%
2025-03-04	22.210000	22.210000	22.210000	22.210000	-5.690%	363	-6.799%
2025-03-03	23.550000	23.550000	23.550000	23.550000	+6.321%	478	-12.102%
2025-02-27	22.150000	22.150000	22.150000	22.150000	-3.696%	219	-6.546%
2025-02-24	21.800000	23.000000	21.800000	23.000000	-0.303%	634	-10.000%
2025-02-20	23.070000	23.070000	23.070000	23.070000	-1.872%	384	-10.273%
2025-02-19	23.510000	23.510000	23.510000	23.510000	+4.983%	873	-11.952%
2025-02-18	22.394000	22.394000	22.394000	22.394000	+0.027%	260	-7.565%
2025-02-14	22.388000	22.388000	22.388000	22.388000	-3.914%	295	-7.540%
2025-02-13	22.500000	23.300000	22.500000	23.300000	+2.238%	483	-11.159%
2025-02-12	22.790000	22.790000	22.790000	22.790000	+2.658%	8,265	-9.171%
2025-02-10	22.200000	22.200000	22.200000	22.200000	-1.114%	15,253	-6.757%
2025-02-07	23.950000	23.950000	22.450000	22.450000	-3.957%	324	-7.795%
2025-02-06	24.100000	24.100000	23.375000	23.375000	+5.056%	500	-11.444%
2025-02-05	22.250000	22.250000	22.250000	22.250000	+1.691%	198	-6.966%
2025-02-04	21.880000	21.880000	21.880000	21.880000	+0.183%	24,976	-5.393%
2025-02-03	21.840000	21.840000	21.840000	21.840000	-3.831%	290	-5.220%
2025-01-31	23.940000	23.940000	22.710000	22.710000	0.000%	434	-8.851%
2025-01-30	22.710000	22.710000	22.710000	22.710000	-6.273%	436	-8.851%
2025-01-29	24.230000	24.230000	24.230000	24.230000	+11.948%	267	-14.569%
2025-01-27	21.644000	21.644000	21.644000	21.644000	-3.504%	254	-4.361%
2025-01-23	22.430000	22.430000	22.430000	22.430000	-2.351%	143	-7.713%
2025-01-22	22.970000	22.970000	22.970000	22.970000	-3.811%	521	-9.882%
2025-01-21	23.880000	24.200000	22.620000	23.880000	+0.973%	2,438	-13.317%
2025-01-17	22.150000	23.650000	22.150000	23.650000	+1.068%	453	-12.474%
2025-01-15	23.400000	23.400000	23.400000	23.400000	-1.099%	231	-11.538%
2025-01-13	23.660000	23.660000	23.660000	23.660000	+0.552%	316	-12.511%
2025-01-10	23.520000	23.530000	23.520000	23.530000	+3.338%	777	-12.027%
2025-01-08	24.030000	24.030000	22.770000	22.770000	-6.604%	321	-9.091%
2025-01-07	24.380000	24.380000	24.380000	24.380000	+4.545%	374	-15.094%
2025-01-06	24.580000	24.580000	23.320000	23.320000	-6.683%	1,417	-11.235%
2025-01-02	24.990000	24.990000	24.990000	24.990000	-0.359%	634	-17.167%
2024-12-31	25.080000	25.080000	25.080000	25.080000	+0.602%	1,190	-17.464%
2024-12-30	24.930000	24.930000	24.930000	24.930000	+7.573%	386	-16.968%
2024-12-27	23.873500	23.873500	23.175000	23.175000	-2.700%	260	-10.680%
2024-12-26	23.818100	23.818100	23.818100	23.818100	+0.498%	403	-13.091%
2024-12-23	23.700000	23.700000	23.700000	23.700000	+6.040%	10,474	-12.658%
2024-12-20	22.350000	22.350000	22.350000	22.350000	-5.297%	1,079	-7.383%
2024-12-19	23.600000	23.600000	23.600000	23.600000	+3.965%	669	-12.288%
2024-12-18	22.810000	24.330000	22.700000	22.700000	-2.659%	1,606	-8.811%
2024-12-17	23.320000	24.580000	23.320000	23.320000	-2.508%	719	-11.235%
2024-12-16	23.920000	23.920000	23.920000	23.920000	-1.685%	455	-13.462%
2024-12-13	24.330000	24.330000	24.330000	24.330000	+4.286%	809	-14.920%
2024-12-12	24.620000	24.620000	23.330000	23.330000	+1.347%	358	-11.273%
2024-12-11	23.020000	23.020000	23.020000	23.020000	-1.096%	257	-10.078%
2024-12-10	25.000000	25.000000	23.150000	23.275000	-5.309%	987	-11.063%
2024-12-05	24.580000	24.580000	24.580000	24.580000	-0.807%	151	-15.785%
2024-12-04	23.220000	24.780000	23.220000	24.780000	-0.121%	578	-16.465%
2024-12-03	24.810000	24.810000	24.810000	24.810000	+8.959%	472	-16.566%
2024-11-27	22.770000	22.770000	22.770000	22.770000	-4.448%	3,704	-9.091%
2024-11-26	23.830000	23.830000	23.830000	23.830000	0.000%	3,382	-13.135%
2024-11-25	23.830000	23.830000	23.830000	23.830000	+3.474%	2,545	-13.135%
2024-11-21	22.070000	23.030000	22.070000	23.030000	-2.167%	805	-10.117%
2024-11-18	23.540000	23.540000	23.540000	23.540000	+6.468%	672	-12.065%
2024-11-15	22.110000	22.110000	22.110000	22.110000	-2.255%	406	-6.377%
2024-11-14	23.880000	23.880000	22.620000	22.620000	-5.078%	685	-8.488%
2024-11-13	23.830000	23.830000	23.830000	23.830000	-0.293%	265	-13.135%
2024-11-12	23.900000	23.900000	23.900000	23.900000	+3.151%	650	-13.389%
2024-11-11	24.650000	24.650000	23.170000	23.170000	-5.890%	482	-10.660%
2024-11-08	24.620000	24.620000	24.620000	24.620000	+0.984%	265	-15.922%
2024-11-07	24.380000	24.380000	24.380000	24.380000	-0.975%	348	-15.094%
2024-11-04	24.620000	24.620000	24.620000	24.620000	+4.900%	239	-15.922%
2024-10-30	23.470000	23.470000	23.470000	23.470000	-1.963%	254	-11.802%
2024-10-28	23.940000	23.940000	23.940000	23.940000	+0.842%	476	-13.534%
2024-10-23	23.740000	23.740000	23.740000	23.740000	-4.081%	4,546	-12.805%
2024-10-21	24.750000	24.750000	24.750000	24.750000	-7.129%	208	-16.364%
2024-10-18	25.607300	26.650000	25.607300	26.650000	+6.175%	1,475	-22.326%
2024-10-16	25.100000	25.100000	25.100000	25.100000	+1.210%	309	-17.530%
2024-10-14	26.150000	26.150000	24.800000	24.800000	-5.199%	294	-16.532%
2024-10-09	26.160000	26.160000	26.160000	26.160000	-3.433%	211	-20.872%
2024-10-08	27.090000	27.090000	27.090000	27.090000	+1.804%	270	-23.588%
2024-10-04	26.610000	26.610000	26.610000	26.610000	+1.256%	339	-22.210%
2024-10-03	26.280000	26.280000	26.280000	26.280000	-3.701%	239	-21.233%
2024-10-01	27.290000	27.290000	27.290000	27.290000	-0.146%	266	-24.148%
2024-09-30	27.330000	27.330000	27.330000	27.330000	+2.245%	600	-24.259%
2024-09-25	26.730000	26.730000	26.730000	26.730000	-1.110%	1,056	-22.559%
2024-09-24	27.030000	27.030000	27.030000	27.030000	-5.291%	274	-23.418%
2024-09-23	26.480000	28.540000	26.480000	28.540000	+9.015%	441	-27.470%
2024-09-18	26.180000	26.180000	26.180000	26.180000	-0.721%	235	-20.932%
2024-09-17	26.370000	26.370000	26.370000	26.370000	-3.864%	322	-21.502%
2024-09-10	27.430000	27.430000	27.430000	27.430000	+0.329%	413	-24.535%
2024-09-09	26.750000	27.340000	26.750000	27.340000	+6.547%	994	-24.287%
2024-09-06	26.787500	26.890000	25.660000	25.660000	+3.887%	1,122	-19.330%
2024-09-04	24.700000	24.700000	24.700000	24.700000	-6.828%	229	-16.194%
2024-08-30	26.510000	26.510000	26.510000	26.510000	-0.488%	137	-21.916%
2024-08-29	26.640000	26.640000	26.640000	26.640000	+0.756%	264	-22.297%
2024-08-27	26.440000	26.440000	26.440000	26.440000	+9.180%	349	-21.710%
2024-08-20	24.216800	24.216800	24.216800	24.216800	+5.428%	157	-14.522%
2024-08-19	22.970000	22.970000	22.970000	22.970000	+2.545%	167	-9.882%
2024-08-16	22.400000	22.400000	22.400000	22.400000	-6.080%	477	-7.589%
2024-08-15	23.850000	23.850000	23.850000	23.850000	+1.876%	1,342	-13.208%
2024-08-14	24.280000	24.280000	23.410700	23.410700	+3.725%	481	-11.579%
2024-08-13	23.530000	23.530000	22.570000	22.570000	-2.210%	465	-8.285%
2024-08-09	23.080000	23.080000	22.120000	23.080000	-0.688%	599	-10.312%
2024-08-08	23.240000	23.240000	22.850000	23.240000	+3.289%	1,343	-10.929%
2024-08-07	22.620000	22.800000	22.500000	22.500000	+2.041%	2,218	-8.000%

.dark-mode .Fd8XVj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fd8XVj{ color: #333333; background-color: white; border: 2px solid #333333; }SKHSFSEKISUI HOUSE LTDstock OTC

SKHSF
SEKISUI HOUSE LTD
stock OTC