Dark

SKHSF
SEKISUI HOUSE LTD
stock OTC

EOD

Sep 11, 2026

22.96USD+10.469%(+2.18)155

Pre-market

0.00USD-100.000%(-20.79)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	22.9620	22.9620	22.96200	22.96200	+10.469%	155	0.000%
2026-09-10	21.0000	21.0000	20.40000	20.78600	+0.183%	874	+10.469%
2026-09-09	20.7480	20.7480	20.74800	20.74800	+1.656%	750	+10.671%
2026-09-08	22.0000	22.0000	20.41000	20.41000	-1.639%	568	+12.504%
2026-09-04	20.1500	20.7500	20.15000	20.75000	-0.955%	685	+10.660%
2026-09-03	20.9500	20.9500	20.95000	20.95000	+1.600%	420	+9.604%
2026-09-02	20.6200	20.6200	20.62000	20.62000	-0.741%	576	+11.358%
2026-09-01	20.7740	20.7740	20.77400	20.77400	-2.424%	517	+10.532%
2026-08-28	21.2900	21.2900	21.29000	21.29000	+2.110%	2,055	+7.853%
2026-08-27	22.9540	22.9540	20.85000	20.85000	+0.048%	1,053	+10.129%
2026-08-25	20.8400	20.8400	20.84000	20.84000	+0.676%	798	+10.182%
2026-08-24	22.3500	22.3500	20.70000	20.70000	-0.624%	524	+10.928%
2026-08-21	20.8300	21.8500	20.19000	20.83000	-3.609%	602	+10.235%
2026-08-20	21.6100	21.6100	21.61000	21.61000	+6.348%	877	+6.256%
2026-08-19	20.3200	20.3200	20.32000	20.32000	+1.926%	281	+13.002%
2026-08-18	19.3700	19.9360	19.37000	19.93600	-1.774%	682	+15.179%
2026-08-17	20.2960	20.2960	20.29600	20.29600	-1.724%	818	+13.136%
2026-08-14	20.6520	20.6520	20.65200	20.65200	+0.840%	2,332	+11.185%
2026-08-13	20.4800	20.4800	20.48000	20.48000	-0.321%	345	+12.119%
2026-08-12	20.5460	20.5460	20.54600	20.54600	+0.127%	618	+11.759%
2026-08-11	20.5200	20.5200	20.52000	20.52000	-8.638%	330	+11.901%
2026-08-10	22.4600	22.4600	22.46000	22.46000	+9.199%	814	+2.235%
2026-08-07	20.5920	20.5920	20.56800	20.56800	-0.175%	778	+11.639%
2026-08-06	20.6040	20.6040	20.60400	20.60400	+5.879%	407	+11.444%
2026-08-05	21.1650	21.1650	19.46000	19.46000	-13.580%	1,561	+17.996%
2026-08-03	22.5180	22.5180	22.51800	22.51800	+3.483%	139	+1.972%
2026-07-30	22.2750	22.2750	21.76000	21.76000	-0.784%	48,436	+5.524%
2026-07-29	21.9320	21.9320	21.93200	21.93200	+0.032%	290	+4.696%
2026-07-28	21.9250	21.9250	21.92500	21.92500	-2.599%	2,632	+4.730%
2026-07-27	22.5100	22.5100	22.51000	22.51000	+8.744%	497	+2.008%
2026-07-24	22.5000	22.5000	20.70000	20.70000	-2.881%	349	+10.928%
2026-07-21	21.3140	21.3140	21.31400	21.31400	+0.794%	364	+7.732%
2026-07-20	23.1740	23.1740	21.14600	21.14600	-7.700%	1,260	+8.588%
2026-07-17	21.8500	22.9100	21.85000	22.91000	-0.070%	3,058	+0.227%
2026-07-16	22.9260	22.9260	22.92600	22.92600	+12.031%	311	+0.157%
2026-07-15	20.4640	20.4640	20.46400	20.46400	-0.428%	272	+12.207%
2026-07-14	22.6580	22.6580	20.55200	20.55200	-7.515%	1,213	+11.726%
2026-07-13	22.2700	22.2700	22.22200	22.22200	+10.469%	4,296	+3.330%
2026-07-10	21.3500	21.3900	20.11600	20.11600	-10.116%	1,188	+14.148%
2026-07-09	22.3800	22.3800	22.38000	22.38000	+5.816%	1,138	+2.601%
2026-07-08	21.1500	21.1500	21.15000	21.15000	-6.457%	2,612	+8.567%
2026-07-06	22.6100	22.6100	22.61000	22.61000	+6.651%	774	+1.557%
2026-07-02	21.2000	21.2000	21.20000	21.20000	+7.614%	352	+8.311%
2026-07-01	19.7000	19.7000	19.70000	19.70000	-0.766%	127	+16.558%
2026-06-30	19.8520	19.8520	19.85200	19.85200	-11.965%	373	+15.666%
2026-06-29	22.0500	22.5500	22.05000	22.55000	+8.844%	700	+1.827%
2026-06-26	21.5300	21.5300	20.71775	20.71775	+6.738%	882	+10.832%
2026-06-25	19.4100	21.0900	19.41000	19.41000	+3.377%	1,689	+18.300%
2026-06-23	18.7760	18.7760	18.77600	18.77600	-2.004%	105	+22.294%
2026-06-22	19.1600	20.8400	19.16000	19.16000	-10.759%	1,674	+19.843%
2026-06-18	20.0300	21.4700	20.03000	21.47000	+9.709%	490	+6.949%
2026-06-17	19.5700	19.5700	19.57000	19.57000	+2.193%	668	+17.333%
2026-06-16	19.7200	19.7200	19.15000	19.15000	-7.933%	720	+19.906%
2026-06-15	21.1380	21.6450	20.80000	20.80000	+4.754%	3,855	+10.394%
2026-06-12	19.8560	19.8560	19.85600	19.85600	+3.525%	516	+15.643%
2026-06-11	19.1800	19.1800	19.18000	19.18000	-1.032%	369	+19.718%
2026-06-10	19.3800	19.3800	19.38000	19.38000	-8.195%	383	+18.483%
2026-06-09	19.2060	21.1100	19.19000	21.11000	+11.658%	4,168	+8.773%
2026-06-05	18.9060	18.9060	18.90600	18.90600	-0.253%	1,488	+21.454%
2026-06-04	18.9540	18.9540	18.95400	18.95400	-2.999%	586	+21.146%
2026-06-03	19.5400	19.5400	19.54000	19.54000	-8.194%	712	+17.513%
2026-06-02	21.2840	21.2840	21.28400	21.28400	-1.234%	869	+7.884%
2026-06-01	21.5500	21.5500	21.55000	21.55000	+2.375%	1,516	+6.552%
2026-05-29	21.0500	21.0500	21.05000	21.05000	+4.053%	262	+9.083%
2026-05-28	20.2300	20.2300	20.23000	20.23000	+1.029%	616	+13.505%
2026-05-27	20.0240	21.9560	20.02400	20.02400	-9.312%	1,320	+14.672%
2026-05-26	22.0800	22.0800	20.37000	22.08000	+10.721%	834	+3.995%
2026-05-22	21.8680	21.8680	19.94200	19.94200	-4.378%	2,708	+15.144%
2026-05-21	19.8920	20.8550	19.89200	20.85500	+2.472%	606	+10.103%
2026-05-19	20.3520	20.3520	20.35200	20.35200	-7.818%	969	+12.824%
2026-05-18	20.2120	22.0780	20.21200	22.07800	+7.488%	602	+4.004%
2026-05-15	20.5400	20.5400	20.54000	20.54000	-0.821%	486	+11.792%
2026-05-14	20.8850	20.8850	20.71000	20.71000	-5.174%	424	+10.874%
2026-05-13	21.8400	21.8400	21.84000	21.84000	-4.000%	248	+5.137%
2026-05-11	22.7500	22.7500	22.75000	22.75000	+9.428%	222	+0.932%
2026-05-05	20.7900	22.5600	20.79000	20.79000	-3.750%	573	+10.447%
2026-04-30	21.6000	21.6000	21.60000	21.60000	-4.043%	1,486	+6.306%
2026-04-29	22.5100	22.5100	22.51000	22.51000	+10.495%	501	+2.008%
2026-04-28	20.3720	22.1180	19.83000	20.37200	-2.517%	690	+12.714%
2026-04-24	20.8980	20.8980	20.89800	20.89800	+1.545%	489	+9.877%
2026-04-23	22.3200	22.3200	20.58000	20.58000	-10.716%	768	+11.574%
2026-04-20	23.0500	23.0500	21.25000	23.05000	+12.769%	909	-0.382%
2026-04-16	20.8940	20.8940	20.44000	20.44000	-11.653%	312	+12.339%
2026-04-15	21.0840	23.1360	21.08400	23.13600	+11.306%	1,394	-0.752%
2026-04-14	20.4330	20.7860	20.43300	20.78600	-12.036%	499	+10.469%
2026-04-09	23.6300	23.6300	23.63000	23.63000	+4.539%	205	-2.827%
2026-04-08	22.3270	22.6040	22.32700	22.60400	+5.948%	450	+1.584%
2026-04-07	21.3350	21.3350	21.33500	21.33500	-9.789%	1,236	+7.626%
2026-04-06	23.1500	23.6500	23.15000	23.65000	+0.212%	400	-2.909%
2026-04-02	21.5000	23.6000	21.50000	23.60000	+6.039%	9,270	-2.703%
2026-04-01	22.2560	22.2560	22.25600	22.25600	+2.923%	416	+3.172%
2026-03-31	21.6240	21.6240	21.62400	21.62400	+5.831%	1,055	+6.188%
2026-03-27	20.4325	20.4325	20.43250	20.43250	-4.877%	681	+12.380%
2026-03-26	21.4800	21.4800	21.48000	21.48000	-7.254%	352	+6.899%
2026-03-25	23.1600	23.1600	23.16000	23.16000	+2.252%	70,204	-0.855%
2026-03-24	22.6500	22.6500	22.65000	22.65000	+2.027%	967	+1.377%
2026-03-23	22.6500	22.6500	22.20000	22.20000	+4.323%	11,014	+3.432%
2026-03-20	21.2800	21.2800	21.28000	21.28000	+0.236%	293	+7.904%
2026-03-19	21.2300	21.2300	21.23000	21.23000	-9.235%	496	+8.158%
2026-03-18	23.3900	23.3900	23.39000	23.39000	+2.858%	410	-1.830%
2026-03-17	22.7400	22.7400	21.81000	22.74000	+2.432%	648	+0.976%
2026-03-16	22.2000	22.2000	22.20000	22.20000	+2.540%	2,812	+3.432%
2026-03-13	21.6500	21.6500	21.65000	21.65000	-0.460%	233	+6.060%
2026-03-12	22.9500	22.9500	21.75000	21.75000	-3.974%	316	+5.572%
2026-03-11	23.5500	23.5500	22.30000	22.65000	-4.025%	681	+1.377%
2026-03-10	22.1000	23.6000	22.10000	23.60000	+1.348%	538	-2.703%
2026-03-09	23.2860	23.2860	23.28600	23.28600	-1.722%	472	-1.391%
2026-03-05	23.6940	23.6940	23.69400	23.69400	+6.971%	619	-3.089%
2026-03-04	22.1500	22.1500	22.15000	22.15000	-4.846%	543	+3.666%
2026-03-03	21.5292	23.2780	21.52920	23.27800	-5.374%	550	-1.358%
2026-02-27	24.0500	24.6000	23.54000	24.60000	+1.443%	835	-6.659%
2026-02-26	24.2500	24.2500	24.25000	24.25000	+3.721%	798	-5.311%
2026-02-24	23.3800	23.3800	23.38000	23.38000	-1.537%	144,999	-1.788%
2026-02-20	23.2920	23.7450	23.29200	23.74500	-1.063%	806	-3.298%
2026-02-17	24.0000	24.5400	23.46000	24.00000	-4.664%	3,340	-4.325%
2026-02-13	25.1740	25.1740	25.17400	25.17400	-0.380%	452	-8.787%
2026-02-12	25.2700	25.2700	25.27000	25.27000	+3.906%	362	-9.133%
2026-02-10	24.3200	24.3200	24.32000	24.32000	+1.800%	2,727	-5.584%
2026-02-09	23.8900	23.8900	23.89000	23.89000	+3.545%	177	-3.884%
2026-02-06	23.8880	23.8880	23.07200	23.07200	+4.663%	1,033	-0.477%
2026-02-05	22.0440	22.0440	22.04400	22.04400	-1.633%	214	+4.164%
2026-02-04	22.3520	22.4100	21.36000	22.41000	+0.719%	781	+2.463%
2026-02-02	22.2500	22.2500	22.25000	22.25000	-3.345%	336	+3.200%
2026-01-30	23.0200	23.0200	23.02000	23.02000	-1.159%	1,803	-0.252%
2026-01-28	23.2900	23.2900	21.97000	23.29000	+7.575%	1,927	-1.408%
2026-01-26	23.5620	23.5620	21.65000	21.65000	-8.037%	1,060	+6.060%
2026-01-22	22.6480	23.5420	22.64800	23.54200	+2.090%	448	-2.464%
2026-01-21	23.0600	23.0600	21.74000	23.06000	+1.407%	1,500	-0.425%
2026-01-20	22.7400	22.7400	22.74000	22.74000	-4.542%	730	+0.976%
2026-01-15	22.8680	23.8220	22.86800	23.82200	+5.407%	1,094	-3.610%
2026-01-14	22.6000	22.6000	22.60000	22.60000	-2.921%	14,297	+1.602%
2026-01-13	23.2800	23.2800	23.28000	23.28000	+2.598%	167	-1.366%
2026-01-12	22.6778	22.6906	22.67780	22.69060	-1.173%	914	+1.196%
2026-01-09	22.9600	22.9600	22.96000	22.96000	+3.261%	523	+0.009%
2026-01-08	22.8140	22.8140	22.23500	22.23500	-0.958%	44,006	+3.270%
2026-01-07	23.0500	23.0500	22.45000	22.45000	-1.879%	1,723	+2.281%
2026-01-06	22.8800	22.8800	22.88000	22.88000	+2.555%	501	+0.358%
2026-01-05	23.0900	23.0900	22.31000	22.31000	-3.067%	591	+2.922%
2026-01-02	21.6540	23.0160	21.65400	23.01600	+6.202%	752	-0.235%
2025-12-31	21.6720	21.6720	21.67200	21.67200	-3.164%	136	+5.952%
2025-12-30	23.0880	23.0880	22.38000	22.38000	-0.973%	776	+2.601%
2025-12-29	22.6000	22.6000	22.60000	22.60000	+6.123%	306	+1.602%
2025-12-26	22.7840	22.7840	21.29600	21.29600	-5.812%	962	+7.823%
2025-12-24	22.6100	22.6100	22.61000	22.61000	+5.654%	276	+1.557%
2025-12-23	21.4000	21.4000	21.40000	21.40000	-2.948%	625	+7.299%
2025-12-22	22.4400	22.4400	22.05000	22.05000	-2.546%	1,467	+4.136%
2025-12-19	21.2040	22.6260	21.20400	22.62600	+2.752%	667	+1.485%
2025-12-18	22.0200	22.0200	22.02000	22.02000	+0.456%	1,160	+4.278%
2025-12-16	21.9200	21.9200	21.92000	21.92000	+0.091%	686	+4.754%
2025-12-15	21.9000	21.9000	21.90000	21.90000	+0.875%	828	+4.849%
2025-12-12	22.6400	22.6400	21.71000	21.71000	+1.925%	2,034	+5.767%
2025-12-11	21.3000	21.3000	21.30000	21.30000	-0.699%	338	+7.803%
2025-12-10	21.4500	21.4500	21.45000	21.45000	-5.004%	1,003	+7.049%
2025-12-09	22.5800	22.5800	22.58000	22.58000	+6.640%	252	+1.692%
2025-12-08	22.5960	22.5960	21.17400	21.17400	+1.137%	1,222	+8.444%
2025-12-05	20.9360	21.2366	20.93600	20.93600	-7.034%	3,867	+9.677%
2025-12-04	21.0800	22.5200	21.08000	22.52000	+6.588%	497	+1.963%
2025-12-03	21.1280	21.1280	21.12800	21.12800	-5.000%	788	+8.680%
2025-12-01	22.2400	22.2400	22.24000	22.24000	+2.773%	405	+3.246%
2025-11-28	21.6400	21.6400	21.64000	21.64000	-4.078%	202	+6.109%
2025-11-25	21.6800	22.5600	21.68000	22.56000	+1.302%	12,402	+1.782%
2025-11-24	20.8300	22.2700	20.83000	22.27000	+1.126%	1,421	+3.107%
2025-11-21	22.0220	22.0220	22.02200	22.02200	+6.893%	324	+4.268%
2025-11-20	21.6000	21.6000	20.60190	20.60190	-2.407%	539	+11.456%
2025-11-19	21.1100	21.1100	21.11000	21.11000	+2.178%	629	+8.773%
2025-11-18	20.9750	20.9750	20.66000	20.66000	-3.407%	8,197	+11.142%
2025-11-17	21.4543	21.4543	21.38880	21.38880	-2.557%	566	+7.355%
2025-11-14	21.9500	21.9500	21.95000	21.95000	+2.692%	217	+4.610%
2025-11-13	22.0100	22.0100	21.37460	21.37460	-1.135%	790	+7.427%
2025-11-12	22.2800	22.2800	21.62000	21.62000	-2.569%	619	+6.207%
2025-11-11	21.4100	22.1900	21.41000	22.19000	+5.017%	424	+3.479%
2025-11-10	22.5700	22.5700	21.13000	21.13000	+2.414%	738	+8.670%
2025-11-06	20.6320	20.6320	20.63200	20.63200	-7.604%	14,193	+11.293%
2025-11-05	20.6260	22.3300	20.62600	22.33000	+2.150%	484	+2.830%
2025-11-04	21.8600	21.8600	21.86000	21.86000	+4.643%	1,903	+5.041%
2025-11-03	22.0600	22.0600	20.89000	20.89000	+0.288%	566	+9.919%
2025-10-31	20.8300	20.8300	20.83000	20.83000	-5.747%	448	+10.235%
2025-10-30	22.1000	22.1000	22.10000	22.10000	-2.082%	253	+3.900%
2025-10-29	21.2020	22.5700	21.20200	22.57000	+1.052%	1,004	+1.737%
2025-10-28	22.3350	22.3350	22.33500	22.33500	-3.977%	1,714	+2.807%
2025-10-27	23.2600	23.2600	23.26000	23.26000	+7.337%	584	-1.281%
2025-10-24	21.6700	21.6700	21.67000	21.67000	-0.368%	9,274	+5.962%
2025-10-22	21.7480	21.7500	21.74800	21.75000	+2.623%	17,363	+5.572%
2025-10-20	22.5260	22.5260	21.19400	21.19400	+2.041%	427	+8.342%
2025-10-17	20.8100	20.8100	20.77000	20.77000	-3.296%	832	+10.554%
2025-10-16	21.4780	21.4780	21.47800	21.47800	-1.459%	564	+6.909%
2025-10-14	21.7960	21.7960	21.79600	21.79600	+6.125%	1,014	+5.350%
2025-10-13	20.5380	21.8520	20.53800	20.53800	+0.185%	431	+11.803%
2025-10-10	20.4600	20.5000	20.46000	20.50000	-2.195%	529	+12.010%
2025-10-09	20.9600	20.9600	20.96000	20.96000	-6.093%	287	+9.552%
2025-10-08	22.3200	22.3200	22.32000	22.32000	-1.950%	143	+2.876%
2025-10-07	22.7640	22.7640	22.76400	22.76400	+0.937%	712	+0.870%
2025-10-06	21.5800	22.5527	21.58000	22.55270	+2.475%	624	+1.815%
2025-09-30	22.0080	22.0080	22.00800	22.00800	-6.754%	299	+4.335%
2025-09-26	23.6020	23.6020	23.60200	23.60200	+3.745%	158	-2.712%
2025-09-25	21.8500	22.7500	21.85000	22.75000	+2.431%	640	+0.932%
2025-09-24	22.2100	22.2100	22.21000	22.21000	-2.266%	315	+3.386%
2025-09-23	22.7250	22.7250	22.72500	22.72500	+3.531%	1,499	+1.043%
2025-09-22	21.9500	21.9500	21.95000	21.95000	-7.966%	375	+4.610%
2025-09-18	23.8500	23.8500	23.85000	23.85000	+0.846%	595	-3.723%
2025-09-17	24.2800	24.2800	23.65000	23.65000	-2.176%	1,030	-2.909%
2025-09-15	24.1760	24.1760	24.17600	24.17600	+4.522%	553	-5.022%
2025-09-11	23.1300	23.1300	23.13000	23.13000	-3.825%	714	-0.726%
2025-09-10	24.0500	24.0500	24.05000	24.05000	-1.224%	494	-4.524%
2025-09-08	23.8800	24.3480	23.88000	24.34800	+3.310%	1,083	-5.692%
2025-09-05	23.3400	23.5680	22.84200	23.56800	+5.648%	884	-2.571%
2025-09-04	22.6950	22.6950	22.30800	22.30800	-2.933%	623	+2.932%
2025-09-02	22.9820	23.0000	22.98200	22.98200	-1.551%	2,825	-0.087%
2025-08-28	23.3440	23.3440	23.34400	23.34400	+0.751%	644	-1.636%
2025-08-27	23.1700	23.1700	23.17000	23.17000	+5.251%	186	-0.898%
2025-08-25	22.0540	24.0000	22.01400	22.01400	-1.706%	23,076	+4.306%
2025-08-21	23.8240	23.8240	22.39600	22.39600	-7.584%	539	+2.527%
2025-08-20	24.2340	24.2340	24.23400	24.23400	+8.790%	165	-5.249%
2025-08-19	23.8600	23.8600	22.27600	22.27600	-5.610%	501	+3.080%
2025-08-18	23.6000	23.6000	23.60000	23.60000	-1.214%	558	-2.703%
2025-08-15	23.8900	23.8900	23.89000	23.89000	+1.444%	578	-3.884%
2025-08-14	23.5500	23.5500	23.55000	23.55000	+2.169%	76,645	-2.497%
2025-08-11	23.0500	23.0500	23.05000	23.05000	+6.270%	256	-0.382%
2025-08-08	21.8660	21.8660	21.69000	21.69000	+1.072%	609	+5.864%
2025-08-04	21.4600	21.4600	21.46000	21.46000	+2.945%	40,340	+6.999%
2025-08-01	20.8460	22.0340	20.84600	20.84600	-3.935%	2,975	+10.151%
2025-07-31	21.7000	21.7000	20.60000	21.70000	+3.333%	1,948	+5.816%
2025-07-30	21.0000	21.0000	21.00000	21.00000	-0.143%	156	+9.343%
2025-07-29	21.0300	21.0300	21.03000	21.03000	-5.906%	9,061	+9.187%
2025-07-28	22.3500	22.3500	22.35000	22.35000	+0.202%	575	+2.738%
2025-07-24	21.6420	22.3050	21.64200	22.30500	+3.947%	2,802	+2.946%
2025-07-23	21.4580	21.4580	21.45800	21.45800	-1.704%	43,578	+7.009%
2025-07-21	21.8300	21.8300	20.27000	21.83000	+7.909%	818	+5.186%
2025-07-18	20.2300	20.2300	20.23000	20.23000	-0.049%	477	+13.505%
2025-07-17	21.8600	21.8600	20.24000	20.24000	-7.156%	398	+13.449%
2025-07-16	21.8720	21.8720	20.43800	21.80000	-1.313%	10,353	+5.330%
2025-07-15	22.0900	22.0900	22.09000	22.09000	-0.406%	392	+3.947%
2025-07-14	20.7700	22.1800	20.77000	22.18000	-0.529%	910	+3.526%
2025-07-11	22.2980	22.2980	22.29800	22.29800	+7.202%	359	+2.978%
2025-07-10	20.8500	20.8500	20.80000	20.80000	+0.532%	50,197	+10.394%
2025-07-09	22.6200	22.6200	20.69000	20.69000	-4.874%	712	+10.981%
2025-07-08	21.7500	21.7500	21.75000	21.75000	+2.209%	461	+5.572%
2025-07-07	22.5700	22.5700	21.28000	21.28000	-2.314%	615	+7.904%
2025-07-03	21.7840	21.7840	21.78400	21.78400	+0.272%	161	+5.408%
2025-07-01	22.2750	22.2750	21.72500	21.72500	+1.852%	1,923	+5.694%
2025-06-30	21.3300	21.3300	21.33000	21.33000	+1.427%	498	+7.651%
2025-06-27	21.0300	21.0300	21.03000	21.03000	+0.574%	152	+9.187%
2025-06-25	20.9100	20.9100	20.91000	20.91000	+0.336%	191	+9.813%
2025-06-24	20.8400	20.8400	20.84000	20.84000	+0.945%	44,656	+10.182%
2025-06-23	20.6673	20.6673	20.64490	20.64490	-0.129%	459	+11.224%
2025-06-20	20.7800	21.6200	20.67160	20.67160	-0.998%	832	+11.080%
2025-06-18	20.8800	20.8800	20.88000	20.88000	+0.708%	510	+9.971%
2025-06-17	20.7732	21.7400	20.73330	20.73330	-0.464%	753	+10.749%
2025-06-16	20.8300	20.8300	20.83000	20.83000	+0.096%	335	+10.235%
2025-06-13	20.8100	20.8100	20.81000	20.81000	-2.870%	615	+10.341%
2025-06-12	21.4250	21.4250	21.42500	21.42500	+0.117%	11,012	+7.174%
2025-06-11	20.8600	22.1200	20.86000	21.40000	+3.783%	1,280	+7.299%
2025-06-10	20.6200	20.6200	20.62000	20.62000	+0.292%	1,084	+11.358%
2025-06-09	22.4000	22.4000	20.56000	20.56000	-3.361%	342	+11.683%
2025-06-06	21.2750	21.2750	21.27500	21.27500	-2.810%	517	+7.929%
2025-06-05	21.8900	21.8900	21.89000	21.89000	-5.890%	479	+4.897%
2025-06-04	23.2600	23.2600	23.26000	23.26000	+5.297%	457	-1.281%
2025-06-03	23.5600	23.5600	22.09000	22.09000	-8.226%	773	+3.947%
2025-06-02	24.0700	24.0700	24.07000	24.07000	+1.733%	385	-4.603%
2025-05-27	23.6600	23.6600	23.66000	23.66000	+1.545%	1,505	-2.950%
2025-05-23	23.3000	23.3000	23.30000	23.30000	+4.719%	541	-1.451%
2025-05-22	22.2500	22.2500	22.25000	22.25000	-6.039%	2,028	+3.200%
2025-05-20	21.9700	23.6800	21.97000	23.68000	+0.127%	281	-3.032%
2025-05-16	23.6500	23.6500	23.65000	23.65000	+1.285%	157	-2.909%
2025-05-15	23.3500	23.3500	23.35000	23.35000	+5.418%	223	-1.662%
2025-05-14	22.1500	22.1500	22.15000	22.15000	-5.544%	355	+3.666%
2025-05-13	23.4500	23.4500	23.45000	23.45000	+2.851%	415	-2.081%
2025-05-12	24.1500	24.1500	22.80000	22.80000	-3.797%	857	+0.711%
2025-05-09	22.9500	23.7000	22.95000	23.70000	+3.043%	1,055	-3.114%
2025-05-07	23.0000	23.0000	23.00000	23.00000	-2.128%	4,320	-0.165%
2025-05-02	23.5000	23.5000	23.50000	23.50000	+0.213%	1,064	-2.289%
2025-05-01	23.4500	23.4500	23.45000	23.45000	-2.778%	1,077	-2.081%
2025-04-30	22.1500	24.1200	22.15000	24.12000	+2.420%	1,918	-4.801%
2025-04-29	22.3500	23.5500	22.35000	23.55000	+3.063%	457	-2.497%
2025-04-28	22.8500	22.8500	22.85000	22.85000	-1.509%	1,306	+0.490%
2025-04-25	23.2000	23.2000	23.20000	23.20000	+5.215%	174	-1.026%
2025-04-24	22.0500	22.0500	22.05000	22.05000	-4.130%	510	+4.136%
2025-04-23	22.4000	23.0000	22.40000	23.00000	+6.580%	4,647	-0.165%
2025-04-21	23.6300	23.6300	21.58000	21.58000	-1.909%	686	+6.404%
2025-04-17	23.5000	23.5000	22.00000	22.00000	-4.223%	2,870	+4.373%
2025-04-15	22.9700	22.9700	22.97000	22.97000	+1.976%	124	-0.035%
2025-04-14	22.0600	22.9900	22.06000	22.52500	+5.110%	1,971	+1.940%
2025-04-11	21.4300	21.4300	21.43000	21.43000	-1.153%	1,267	+7.149%
2025-04-10	21.6800	23.1200	21.68000	21.68000	-1.140%	756	+5.913%
2025-04-09	21.9300	21.9300	21.93000	21.93000	+3.718%	2,041	+4.706%
2025-04-08	21.2900	21.2900	21.14380	21.14380	-0.453%	1,348	+8.599%
2025-04-07	20.5500	21.2400	20.55000	21.24000	-1.712%	1,733	+8.107%
2025-04-04	21.6100	21.6100	21.61000	21.61000	+4.954%	304	+6.256%
2025-04-03	20.5900	20.5900	20.59000	20.59000	-10.789%	348	+11.520%
2025-04-01	22.1200	23.0800	22.12000	23.08000	+6.654%	1,514	-0.511%
2025-03-31	21.6400	23.1100	21.64000	21.64000	-1.859%	671	+6.109%
2025-03-28	22.0500	22.0500	22.05000	22.05000	-5.769%	5,709	+4.136%
2025-03-27	23.4000	23.4000	23.40000	23.40000	+0.043%	10,625	-1.872%
2025-03-26	23.3900	23.3900	23.39000	23.39000	-0.256%	131	-1.830%
2025-03-25	21.9500	23.4500	21.95000	23.45000	+1.208%	645	-2.081%
2025-03-24	23.1700	23.1700	23.17000	23.17000	+5.079%	282	-0.898%
2025-03-20	22.0500	22.0500	22.05000	22.05000	-2.000%	677	+4.136%
2025-03-19	23.1000	23.1000	22.50000	22.50000	+5.140%	3,480	+2.053%
2025-03-18	21.9000	21.9000	21.40000	21.40000	-5.623%	602	+7.299%
2025-03-17	22.2100	22.6750	22.21000	22.67500	+4.061%	2,773	+1.266%
2025-03-13	21.7900	21.7900	21.79000	21.79000	-1.891%	470	+5.379%
2025-03-10	22.2100	22.2100	22.21000	22.21000	-3.013%	309	+3.386%
2025-03-07	22.9000	22.9000	22.90000	22.90000	+2.921%	741	+0.271%
2025-03-06	22.2500	22.2500	22.25000	22.25000	+0.679%	184	+3.200%
2025-03-05	22.1000	22.1000	22.10000	22.10000	-0.495%	934	+3.900%
2025-03-04	22.2100	22.2100	22.21000	22.21000	-5.690%	363	+3.386%
2025-03-03	23.5500	23.5500	23.55000	23.55000	+6.321%	478	-2.497%
2025-02-27	22.1500	22.1500	22.15000	22.15000	-3.696%	219	+3.666%
2025-02-24	21.8000	23.0000	21.80000	23.00000	-0.303%	634	-0.165%
2025-02-20	23.0700	23.0700	23.07000	23.07000	-1.872%	384	-0.468%
2025-02-19	23.5100	23.5100	23.51000	23.51000	+4.983%	873	-2.331%
2025-02-18	22.3940	22.3940	22.39400	22.39400	+0.027%	260	+2.536%
2025-02-14	22.3880	22.3880	22.38800	22.38800	-3.914%	295	+2.564%
2025-02-13	22.5000	23.3000	22.50000	23.30000	+2.238%	483	-1.451%
2025-02-12	22.7900	22.7900	22.79000	22.79000	+2.658%	8,265	+0.755%
2025-02-10	22.2000	22.2000	22.20000	22.20000	-1.114%	15,253	+3.432%
2025-02-07	23.9500	23.9500	22.45000	22.45000	-3.957%	324	+2.281%
2025-02-06	24.1000	24.1000	23.37500	23.37500	+5.056%	500	-1.767%
2025-02-05	22.2500	22.2500	22.25000	22.25000	+1.691%	198	+3.200%
2025-02-04	21.8800	21.8800	21.88000	21.88000	+0.183%	24,976	+4.945%
2025-02-03	21.8400	21.8400	21.84000	21.84000	-3.831%	290	+5.137%
2025-01-31	23.9400	23.9400	22.71000	22.71000	0.000%	434	+1.110%
2025-01-30	22.7100	22.7100	22.71000	22.71000	-6.273%	436	+1.110%
2025-01-29	24.2300	24.2300	24.23000	24.23000	+11.948%	267	-5.233%
2025-01-27	21.6440	21.6440	21.64400	21.64400	-3.504%	254	+6.089%
2025-01-23	22.4300	22.4300	22.43000	22.43000	-2.351%	143	+2.372%
2025-01-22	22.9700	22.9700	22.97000	22.97000	-3.811%	521	-0.035%
2025-01-21	23.8800	24.2000	22.62000	23.88000	+0.973%	2,438	-3.844%
2025-01-17	22.1500	23.6500	22.15000	23.65000	+1.068%	453	-2.909%
2025-01-15	23.4000	23.4000	23.40000	23.40000	-1.099%	231	-1.872%
2025-01-13	23.6600	23.6600	23.66000	23.66000	+0.552%	316	-2.950%
2025-01-10	23.5200	23.5300	23.52000	23.53000	+3.338%	777	-2.414%
2025-01-08	24.0300	24.0300	22.77000	22.77000	-6.604%	321	+0.843%
2025-01-07	24.3800	24.3800	24.38000	24.38000	+4.545%	374	-5.816%
2025-01-06	24.5800	24.5800	23.32000	23.32000	-6.683%	1,417	-1.535%
2025-01-02	24.9900	24.9900	24.99000	24.99000	-0.359%	634	-8.115%
2024-12-31	25.0800	25.0800	25.08000	25.08000	+0.602%	1,190	-8.445%
2024-12-30	24.9300	24.9300	24.93000	24.93000	+7.573%	386	-7.894%
2024-12-27	23.8735	23.8735	23.17500	23.17500	-2.700%	260	-0.919%
2024-12-26	23.8181	23.8181	23.81810	23.81810	+0.498%	403	-3.594%
2024-12-23	23.7000	23.7000	23.70000	23.70000	+6.040%	10,474	-3.114%
2024-12-20	22.3500	22.3500	22.35000	22.35000	-5.297%	1,079	+2.738%
2024-12-19	23.6000	23.6000	23.60000	23.60000	+3.965%	669	-2.703%
2024-12-18	22.8100	24.3300	22.70000	22.70000	-2.659%	1,606	+1.154%
2024-12-17	23.3200	24.5800	23.32000	23.32000	-2.508%	719	-1.535%
2024-12-16	23.9200	23.9200	23.92000	23.92000	-1.685%	455	-4.005%
2024-12-13	24.3300	24.3300	24.33000	24.33000	+4.286%	809	-5.623%
2024-12-12	24.6200	24.6200	23.33000	23.33000	+1.347%	358	-1.577%
2024-12-11	23.0200	23.0200	23.02000	23.02000	-1.096%	257	-0.252%
2024-12-10	25.0000	25.0000	23.15000	23.27500	-5.309%	987	-1.345%
2024-12-05	24.5800	24.5800	24.58000	24.58000	-0.807%	151	-6.583%
2024-12-04	23.2200	24.7800	23.22000	24.78000	-0.121%	578	-7.337%
2024-12-03	24.8100	24.8100	24.81000	24.81000	+8.959%	472	-7.449%
2024-11-27	22.7700	22.7700	22.77000	22.77000	-4.448%	3,704	+0.843%
2024-11-26	23.8300	23.8300	23.83000	23.83000	0.000%	3,382	-3.642%
2024-11-25	23.8300	23.8300	23.83000	23.83000	+3.474%	2,545	-3.642%
2024-11-21	22.0700	23.0300	22.07000	23.03000	-2.167%	805	-0.295%
2024-11-18	23.5400	23.5400	23.54000	23.54000	+6.468%	672	-2.455%
2024-11-15	22.1100	22.1100	22.11000	22.11000	-2.255%	406	+3.853%
2024-11-14	23.8800	23.8800	22.62000	22.62000	-5.078%	685	+1.512%
2024-11-13	23.8300	23.8300	23.83000	23.83000	-0.293%	265	-3.642%
2024-11-12	23.9000	23.9000	23.90000	23.90000	+3.151%	650	-3.925%
2024-11-11	24.6500	24.6500	23.17000	23.17000	-5.890%	482	-0.898%
2024-11-08	24.6200	24.6200	24.62000	24.62000	+0.984%	265	-6.734%
2024-11-07	24.3800	24.3800	24.38000	24.38000	-0.975%	348	-5.816%
2024-11-04	24.6200	24.6200	24.62000	24.62000	+4.900%	239	-6.734%
2024-10-30	23.4700	23.4700	23.47000	23.47000	-1.963%	254	-2.164%
2024-10-28	23.9400	23.9400	23.94000	23.94000	+0.842%	476	-4.085%
2024-10-23	23.7400	23.7400	23.74000	23.74000	-4.081%	4,546	-3.277%
2024-10-21	24.7500	24.7500	24.75000	24.75000	-7.129%	208	-7.224%

.dark-mode .pgmqj6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pgmqj6{ color: #333333; background-color: white; border: 2px solid #333333; }SKHSFSEKISUI HOUSE LTDstock OTC

SKHSF
SEKISUI HOUSE LTD
stock OTC