Dark

SKHSF
SEKISUI HOUSE LTD
stock OTC

EOD

Jun 5, 2026

18.91USD-0.253%(-0.05)1,488

Pre-market

0.00USD-100.000%(-18.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	18.906000	18.906000	18.906000	18.906000	-0.253%	1,488	0.000%
2026-06-04	18.954000	18.954000	18.954000	18.954000	-2.999%	586	-0.253%
2026-06-03	19.540000	19.540000	19.540000	19.540000	-8.194%	712	-3.245%
2026-06-02	21.284000	21.284000	21.284000	21.284000	-1.234%	869	-11.173%
2026-06-01	21.550000	21.550000	21.550000	21.550000	+2.375%	1,516	-12.269%
2026-05-29	21.050000	21.050000	21.050000	21.050000	+4.053%	262	-10.185%
2026-05-28	20.230000	20.230000	20.230000	20.230000	+1.029%	616	-6.545%
2026-05-27	20.024000	21.956000	20.024000	20.024000	-9.312%	1,320	-5.583%
2026-05-26	22.080000	22.080000	20.370000	22.080000	+10.721%	834	-14.375%
2026-05-22	21.868000	21.868000	19.942000	19.942000	-4.378%	2,708	-5.195%
2026-05-21	19.892000	20.855000	19.892000	20.855000	+2.472%	606	-9.345%
2026-05-19	20.352000	20.352000	20.352000	20.352000	-7.818%	969	-7.105%
2026-05-18	20.212000	22.078000	20.212000	22.078000	+7.488%	602	-14.367%
2026-05-15	20.540000	20.540000	20.540000	20.540000	-0.821%	486	-7.955%
2026-05-14	20.885000	20.885000	20.710000	20.710000	-5.174%	424	-8.711%
2026-05-13	21.840000	21.840000	21.840000	21.840000	-4.000%	248	-13.434%
2026-05-11	22.750000	22.750000	22.750000	22.750000	+9.428%	222	-16.897%
2026-05-05	20.790000	22.560000	20.790000	20.790000	-3.750%	573	-9.062%
2026-04-30	21.600000	21.600000	21.600000	21.600000	-4.043%	1,486	-12.472%
2026-04-29	22.510000	22.510000	22.510000	22.510000	+10.495%	501	-16.011%
2026-04-28	20.372000	22.118000	19.830000	20.372000	-2.517%	690	-7.196%
2026-04-24	20.898000	20.898000	20.898000	20.898000	+1.545%	489	-9.532%
2026-04-23	22.320000	22.320000	20.580000	20.580000	-10.716%	768	-8.134%
2026-04-20	23.050000	23.050000	21.250000	23.050000	+12.769%	909	-17.978%
2026-04-16	20.894000	20.894000	20.440000	20.440000	-11.653%	312	-7.505%
2026-04-15	21.084000	23.136000	21.084000	23.136000	+11.306%	1,394	-18.283%
2026-04-14	20.433000	20.786000	20.433000	20.786000	-12.036%	499	-9.045%
2026-04-09	23.630000	23.630000	23.630000	23.630000	+4.539%	205	-19.992%
2026-04-08	22.327000	22.604000	22.327000	22.604000	+5.948%	450	-16.360%
2026-04-07	21.335000	21.335000	21.335000	21.335000	-9.789%	1,236	-11.385%
2026-04-06	23.150000	23.650000	23.150000	23.650000	+0.212%	400	-20.059%
2026-04-02	21.500000	23.600000	21.500000	23.600000	+6.039%	9,270	-19.890%
2026-04-01	22.256000	22.256000	22.256000	22.256000	+2.923%	416	-15.052%
2026-03-31	21.624000	21.624000	21.624000	21.624000	+5.831%	1,055	-12.569%
2026-03-27	20.432500	20.432500	20.432500	20.432500	-4.877%	681	-7.471%
2026-03-26	21.480000	21.480000	21.480000	21.480000	-7.254%	352	-11.983%
2026-03-25	23.160000	23.160000	23.160000	23.160000	+2.252%	70,204	-18.368%
2026-03-24	22.650000	22.650000	22.650000	22.650000	+2.027%	967	-16.530%
2026-03-23	22.650000	22.650000	22.200000	22.200000	+4.323%	11,014	-14.838%
2026-03-20	21.280000	21.280000	21.280000	21.280000	+0.236%	293	-11.156%
2026-03-19	21.230000	21.230000	21.230000	21.230000	-9.235%	496	-10.947%
2026-03-18	23.390000	23.390000	23.390000	23.390000	+2.858%	410	-19.171%
2026-03-17	22.740000	22.740000	21.810000	22.740000	+2.432%	648	-16.860%
2026-03-16	22.200000	22.200000	22.200000	22.200000	+2.540%	2,812	-14.838%
2026-03-13	21.650000	21.650000	21.650000	21.650000	-0.460%	233	-12.674%
2026-03-12	22.950000	22.950000	21.750000	21.750000	-3.974%	316	-13.076%
2026-03-11	23.550000	23.550000	22.300000	22.650000	-4.025%	681	-16.530%
2026-03-10	22.100000	23.600000	22.100000	23.600000	+1.348%	538	-19.890%
2026-03-09	23.286000	23.286000	23.286000	23.286000	-1.722%	472	-18.810%
2026-03-05	23.694000	23.694000	23.694000	23.694000	+6.971%	619	-20.208%
2026-03-04	22.150000	22.150000	22.150000	22.150000	-4.846%	543	-14.646%
2026-03-03	21.529200	23.278000	21.529200	23.278000	-5.374%	550	-18.782%
2026-02-27	24.050000	24.600000	23.540000	24.600000	+1.443%	835	-23.146%
2026-02-26	24.250000	24.250000	24.250000	24.250000	+3.721%	798	-22.037%
2026-02-24	23.380000	23.380000	23.380000	23.380000	-1.537%	144,999	-19.136%
2026-02-20	23.292000	23.745000	23.292000	23.745000	-1.063%	806	-20.379%
2026-02-17	24.000000	24.540000	23.460000	24.000000	-4.664%	3,340	-21.225%
2026-02-13	25.174000	25.174000	25.174000	25.174000	-0.380%	452	-24.899%
2026-02-12	25.270000	25.270000	25.270000	25.270000	+3.906%	362	-25.184%
2026-02-10	24.320000	24.320000	24.320000	24.320000	+1.800%	2,727	-22.262%
2026-02-09	23.890000	23.890000	23.890000	23.890000	+3.545%	177	-20.862%
2026-02-06	23.888000	23.888000	23.072000	23.072000	+4.663%	1,033	-18.057%
2026-02-05	22.044000	22.044000	22.044000	22.044000	-1.633%	214	-14.235%
2026-02-04	22.352000	22.410000	21.360000	22.410000	+0.719%	781	-15.636%
2026-02-02	22.250000	22.250000	22.250000	22.250000	-3.345%	336	-15.029%
2026-01-30	23.020000	23.020000	23.020000	23.020000	-1.159%	1,803	-17.871%
2026-01-28	23.290000	23.290000	21.970000	23.290000	+7.575%	1,927	-18.824%
2026-01-26	23.562000	23.562000	21.650000	21.650000	-8.037%	1,060	-12.674%
2026-01-22	22.648000	23.542000	22.648000	23.542000	+2.090%	448	-19.692%
2026-01-21	23.060000	23.060000	21.740000	23.060000	+1.407%	1,500	-18.014%
2026-01-20	22.740000	22.740000	22.740000	22.740000	-4.542%	730	-16.860%
2026-01-15	22.868000	23.822000	22.868000	23.822000	+5.407%	1,094	-20.636%
2026-01-14	22.600000	22.600000	22.600000	22.600000	-2.921%	14,297	-16.345%
2026-01-13	23.280000	23.280000	23.280000	23.280000	+2.598%	167	-18.789%
2026-01-12	22.677800	22.690600	22.677800	22.690600	-1.173%	914	-16.679%
2026-01-09	22.960000	22.960000	22.960000	22.960000	+3.261%	523	-17.657%
2026-01-08	22.814000	22.814000	22.235000	22.235000	-0.958%	44,006	-14.972%
2026-01-07	23.050000	23.050000	22.450000	22.450000	-1.879%	1,723	-15.786%
2026-01-06	22.880000	22.880000	22.880000	22.880000	+2.555%	501	-17.369%
2026-01-05	23.090000	23.090000	22.310000	22.310000	-3.067%	591	-15.258%
2026-01-02	21.654000	23.016000	21.654000	23.016000	+6.202%	752	-17.857%
2025-12-31	21.672000	21.672000	21.672000	21.672000	-3.164%	136	-12.763%
2025-12-30	23.088000	23.088000	22.380000	22.380000	-0.973%	776	-15.523%
2025-12-29	22.600000	22.600000	22.600000	22.600000	+6.123%	306	-16.345%
2025-12-26	22.784000	22.784000	21.296000	21.296000	-5.812%	962	-11.223%
2025-12-24	22.610000	22.610000	22.610000	22.610000	+5.654%	276	-16.382%
2025-12-23	21.400000	21.400000	21.400000	21.400000	-2.948%	625	-11.654%
2025-12-22	22.440000	22.440000	22.050000	22.050000	-2.546%	1,467	-14.259%
2025-12-19	21.204000	22.626000	21.204000	22.626000	+2.752%	667	-16.441%
2025-12-18	22.020000	22.020000	22.020000	22.020000	+0.456%	1,160	-14.142%
2025-12-16	21.920000	21.920000	21.920000	21.920000	+0.091%	686	-13.750%
2025-12-15	21.900000	21.900000	21.900000	21.900000	+0.875%	828	-13.671%
2025-12-12	22.640000	22.640000	21.710000	21.710000	+1.925%	2,034	-12.916%
2025-12-11	21.300000	21.300000	21.300000	21.300000	-0.699%	338	-11.239%
2025-12-10	21.450000	21.450000	21.450000	21.450000	-5.004%	1,003	-11.860%
2025-12-09	22.580000	22.580000	22.580000	22.580000	+6.640%	252	-16.271%
2025-12-08	22.596000	22.596000	21.174000	21.174000	+1.137%	1,222	-10.711%
2025-12-05	20.936000	21.236600	20.936000	20.936000	-7.034%	3,867	-9.696%
2025-12-04	21.080000	22.520000	21.080000	22.520000	+6.588%	497	-16.048%
2025-12-03	21.128000	21.128000	21.128000	21.128000	-5.000%	788	-10.517%
2025-12-01	22.240000	22.240000	22.240000	22.240000	+2.773%	405	-14.991%
2025-11-28	21.640000	21.640000	21.640000	21.640000	-4.078%	202	-12.634%
2025-11-25	21.680000	22.560000	21.680000	22.560000	+1.302%	12,402	-16.197%
2025-11-24	20.830000	22.270000	20.830000	22.270000	+1.126%	1,421	-15.106%
2025-11-21	22.022000	22.022000	22.022000	22.022000	+6.893%	324	-14.149%
2025-11-20	21.600000	21.600000	20.601900	20.601900	-2.407%	539	-8.232%
2025-11-19	21.110000	21.110000	21.110000	21.110000	+2.178%	629	-10.441%
2025-11-18	20.975000	20.975000	20.660000	20.660000	-3.407%	8,197	-8.490%
2025-11-17	21.454300	21.454300	21.388800	21.388800	-2.557%	566	-11.608%
2025-11-14	21.950000	21.950000	21.950000	21.950000	+2.692%	217	-13.868%
2025-11-13	22.010000	22.010000	21.374600	21.374600	-1.135%	790	-11.549%
2025-11-12	22.280000	22.280000	21.620000	21.620000	-2.569%	619	-12.553%
2025-11-11	21.410000	22.190000	21.410000	22.190000	+5.017%	424	-14.799%
2025-11-10	22.570000	22.570000	21.130000	21.130000	+2.414%	738	-10.525%
2025-11-06	20.632000	20.632000	20.632000	20.632000	-7.604%	14,193	-8.366%
2025-11-05	20.626000	22.330000	20.626000	22.330000	+2.150%	484	-15.334%
2025-11-04	21.860000	21.860000	21.860000	21.860000	+4.643%	1,903	-13.513%
2025-11-03	22.060000	22.060000	20.890000	20.890000	+0.288%	566	-9.497%
2025-10-31	20.830000	20.830000	20.830000	20.830000	-5.747%	448	-9.237%
2025-10-30	22.100000	22.100000	22.100000	22.100000	-2.082%	253	-14.452%
2025-10-29	21.202000	22.570000	21.202000	22.570000	+1.052%	1,004	-16.234%
2025-10-28	22.335000	22.335000	22.335000	22.335000	-3.977%	1,714	-15.353%
2025-10-27	23.260000	23.260000	23.260000	23.260000	+7.337%	584	-18.719%
2025-10-24	21.670000	21.670000	21.670000	21.670000	-0.368%	9,274	-12.755%
2025-10-22	21.748000	21.750000	21.748000	21.750000	+2.623%	17,363	-13.076%
2025-10-20	22.526000	22.526000	21.194000	21.194000	+2.041%	427	-10.796%
2025-10-17	20.810000	20.810000	20.770000	20.770000	-3.296%	832	-8.974%
2025-10-16	21.478000	21.478000	21.478000	21.478000	-1.459%	564	-11.975%
2025-10-14	21.796000	21.796000	21.796000	21.796000	+6.125%	1,014	-13.259%
2025-10-13	20.538000	21.852000	20.538000	20.538000	+0.185%	431	-7.946%
2025-10-10	20.460000	20.500000	20.460000	20.500000	-2.195%	529	-7.776%
2025-10-09	20.960000	20.960000	20.960000	20.960000	-6.093%	287	-9.800%
2025-10-08	22.320000	22.320000	22.320000	22.320000	-1.950%	143	-15.296%
2025-10-07	22.764000	22.764000	22.764000	22.764000	+0.937%	712	-16.948%
2025-10-06	21.580000	22.552700	21.580000	22.552700	+2.475%	624	-16.170%
2025-09-30	22.008000	22.008000	22.008000	22.008000	-6.754%	299	-14.095%
2025-09-26	23.602000	23.602000	23.602000	23.602000	+3.745%	158	-19.897%
2025-09-25	21.850000	22.750000	21.850000	22.750000	+2.431%	640	-16.897%
2025-09-24	22.210000	22.210000	22.210000	22.210000	-2.266%	315	-14.876%
2025-09-23	22.725000	22.725000	22.725000	22.725000	+3.531%	1,499	-16.805%
2025-09-22	21.950000	21.950000	21.950000	21.950000	-7.966%	375	-13.868%
2025-09-18	23.850000	23.850000	23.850000	23.850000	+0.846%	595	-20.730%
2025-09-17	24.280000	24.280000	23.650000	23.650000	-2.176%	1,030	-20.059%
2025-09-15	24.176000	24.176000	24.176000	24.176000	+4.522%	553	-21.798%
2025-09-11	23.130000	23.130000	23.130000	23.130000	-3.825%	714	-18.262%
2025-09-10	24.050000	24.050000	24.050000	24.050000	-1.224%	494	-21.389%
2025-09-08	23.880000	24.348000	23.880000	24.348000	+3.310%	1,083	-22.351%
2025-09-05	23.340000	23.568000	22.842000	23.568000	+5.648%	884	-19.781%
2025-09-04	22.695000	22.695000	22.308000	22.308000	-2.933%	623	-15.250%
2025-09-02	22.982000	23.000000	22.982000	22.982000	-1.551%	2,825	-17.736%
2025-08-28	23.344000	23.344000	23.344000	23.344000	+0.751%	644	-19.011%
2025-08-27	23.170000	23.170000	23.170000	23.170000	+5.251%	186	-18.403%
2025-08-25	22.054000	24.000000	22.014000	22.014000	-1.706%	23,076	-14.118%
2025-08-21	23.824000	23.824000	22.396000	22.396000	-7.584%	539	-15.583%
2025-08-20	24.234000	24.234000	24.234000	24.234000	+8.790%	165	-21.986%
2025-08-19	23.860000	23.860000	22.276000	22.276000	-5.610%	501	-15.128%
2025-08-18	23.600000	23.600000	23.600000	23.600000	-1.214%	558	-19.890%
2025-08-15	23.890000	23.890000	23.890000	23.890000	+1.444%	578	-20.862%
2025-08-14	23.550000	23.550000	23.550000	23.550000	+2.169%	76,645	-19.720%
2025-08-11	23.050000	23.050000	23.050000	23.050000	+6.270%	256	-17.978%
2025-08-08	21.866000	21.866000	21.690000	21.690000	+1.072%	609	-12.835%
2025-08-04	21.460000	21.460000	21.460000	21.460000	+2.945%	40,340	-11.901%
2025-08-01	20.846000	22.034000	20.846000	20.846000	-3.935%	2,975	-9.306%
2025-07-31	21.700000	21.700000	20.600000	21.700000	+3.333%	1,948	-12.876%
2025-07-30	21.000000	21.000000	21.000000	21.000000	-0.143%	156	-9.971%
2025-07-29	21.030000	21.030000	21.030000	21.030000	-5.906%	9,061	-10.100%
2025-07-28	22.350000	22.350000	22.350000	22.350000	+0.202%	575	-15.409%
2025-07-24	21.642000	22.305000	21.642000	22.305000	+3.947%	2,802	-15.239%
2025-07-23	21.458000	21.458000	21.458000	21.458000	-1.704%	43,578	-11.893%
2025-07-21	21.830000	21.830000	20.270000	21.830000	+7.909%	818	-13.394%
2025-07-18	20.230000	20.230000	20.230000	20.230000	-0.049%	477	-6.545%
2025-07-17	21.860000	21.860000	20.240000	20.240000	-7.156%	398	-6.591%
2025-07-16	21.872000	21.872000	20.438000	21.800000	-1.313%	10,353	-13.275%
2025-07-15	22.090000	22.090000	22.090000	22.090000	-0.406%	392	-14.414%
2025-07-14	20.770000	22.180000	20.770000	22.180000	-0.529%	910	-14.761%
2025-07-11	22.298000	22.298000	22.298000	22.298000	+7.202%	359	-15.212%
2025-07-10	20.850000	20.850000	20.800000	20.800000	+0.532%	50,197	-9.106%
2025-07-09	22.620000	22.620000	20.690000	20.690000	-4.874%	712	-8.623%
2025-07-08	21.750000	21.750000	21.750000	21.750000	+2.209%	461	-13.076%
2025-07-07	22.570000	22.570000	21.280000	21.280000	-2.314%	615	-11.156%
2025-07-03	21.784000	21.784000	21.784000	21.784000	+0.272%	161	-13.212%
2025-07-01	22.275000	22.275000	21.725000	21.725000	+1.852%	1,923	-12.976%
2025-06-30	21.330000	21.330000	21.330000	21.330000	+1.427%	498	-11.364%
2025-06-27	21.030000	21.030000	21.030000	21.030000	+0.574%	152	-10.100%
2025-06-25	20.910000	20.910000	20.910000	20.910000	+0.336%	191	-9.584%
2025-06-24	20.840000	20.840000	20.840000	20.840000	+0.945%	44,656	-9.280%
2025-06-23	20.667300	20.667300	20.644900	20.644900	-0.129%	459	-8.423%
2025-06-20	20.780000	21.620000	20.671600	20.671600	-0.998%	832	-8.541%
2025-06-18	20.880000	20.880000	20.880000	20.880000	+0.708%	510	-9.454%
2025-06-17	20.773200	21.740000	20.733300	20.733300	-0.464%	753	-8.813%
2025-06-16	20.830000	20.830000	20.830000	20.830000	+0.096%	335	-9.237%
2025-06-13	20.810000	20.810000	20.810000	20.810000	-2.870%	615	-9.149%
2025-06-12	21.425000	21.425000	21.425000	21.425000	+0.117%	11,012	-11.757%
2025-06-11	20.860000	22.120000	20.860000	21.400000	+3.783%	1,280	-11.654%
2025-06-10	20.620000	20.620000	20.620000	20.620000	+0.292%	1,084	-8.312%
2025-06-09	22.400000	22.400000	20.560000	20.560000	-3.361%	342	-8.045%
2025-06-06	21.275000	21.275000	21.275000	21.275000	-2.810%	517	-11.135%
2025-06-05	21.890000	21.890000	21.890000	21.890000	-5.890%	479	-13.632%
2025-06-04	23.260000	23.260000	23.260000	23.260000	+5.297%	457	-18.719%
2025-06-03	23.560000	23.560000	22.090000	22.090000	-8.226%	773	-14.414%
2025-06-02	24.070000	24.070000	24.070000	24.070000	+1.733%	385	-21.454%
2025-05-27	23.660000	23.660000	23.660000	23.660000	+1.545%	1,505	-20.093%
2025-05-23	23.300000	23.300000	23.300000	23.300000	+4.719%	541	-18.858%
2025-05-22	22.250000	22.250000	22.250000	22.250000	-6.039%	2,028	-15.029%
2025-05-20	21.970000	23.680000	21.970000	23.680000	+0.127%	281	-20.160%
2025-05-16	23.650000	23.650000	23.650000	23.650000	+1.285%	157	-20.059%
2025-05-15	23.350000	23.350000	23.350000	23.350000	+5.418%	223	-19.032%
2025-05-14	22.150000	22.150000	22.150000	22.150000	-5.544%	355	-14.646%
2025-05-13	23.450000	23.450000	23.450000	23.450000	+2.851%	415	-19.377%
2025-05-12	24.150000	24.150000	22.800000	22.800000	-3.797%	857	-17.079%
2025-05-09	22.950000	23.700000	22.950000	23.700000	+3.043%	1,055	-20.228%
2025-05-07	23.000000	23.000000	23.000000	23.000000	-2.128%	4,320	-17.800%
2025-05-02	23.500000	23.500000	23.500000	23.500000	+0.213%	1,064	-19.549%
2025-05-01	23.450000	23.450000	23.450000	23.450000	-2.778%	1,077	-19.377%
2025-04-30	22.150000	24.120000	22.150000	24.120000	+2.420%	1,918	-21.617%
2025-04-29	22.350000	23.550000	22.350000	23.550000	+3.063%	457	-19.720%
2025-04-28	22.850000	22.850000	22.850000	22.850000	-1.509%	1,306	-17.260%
2025-04-25	23.200000	23.200000	23.200000	23.200000	+5.215%	174	-18.509%
2025-04-24	22.050000	22.050000	22.050000	22.050000	-4.130%	510	-14.259%
2025-04-23	22.400000	23.000000	22.400000	23.000000	+6.580%	4,647	-17.800%
2025-04-21	23.630000	23.630000	21.580000	21.580000	-1.909%	686	-12.391%
2025-04-17	23.500000	23.500000	22.000000	22.000000	-4.223%	2,870	-14.064%
2025-04-15	22.970000	22.970000	22.970000	22.970000	+1.976%	124	-17.693%
2025-04-14	22.060000	22.990000	22.060000	22.525000	+5.110%	1,971	-16.067%
2025-04-11	21.430000	21.430000	21.430000	21.430000	-1.153%	1,267	-11.778%
2025-04-10	21.680000	23.120000	21.680000	21.680000	-1.140%	756	-12.795%
2025-04-09	21.930000	21.930000	21.930000	21.930000	+3.718%	2,041	-13.789%
2025-04-08	21.290000	21.290000	21.143800	21.143800	-0.453%	1,348	-10.584%
2025-04-07	20.550000	21.240000	20.550000	21.240000	-1.712%	1,733	-10.989%
2025-04-04	21.610000	21.610000	21.610000	21.610000	+4.954%	304	-12.513%
2025-04-03	20.590000	20.590000	20.590000	20.590000	-10.789%	348	-8.179%
2025-04-01	22.120000	23.080000	22.120000	23.080000	+6.654%	1,514	-18.085%
2025-03-31	21.640000	23.110000	21.640000	21.640000	-1.859%	671	-12.634%
2025-03-28	22.050000	22.050000	22.050000	22.050000	-5.769%	5,709	-14.259%
2025-03-27	23.400000	23.400000	23.400000	23.400000	+0.043%	10,625	-19.205%
2025-03-26	23.390000	23.390000	23.390000	23.390000	-0.256%	131	-19.171%
2025-03-25	21.950000	23.450000	21.950000	23.450000	+1.208%	645	-19.377%
2025-03-24	23.170000	23.170000	23.170000	23.170000	+5.079%	282	-18.403%
2025-03-20	22.050000	22.050000	22.050000	22.050000	-2.000%	677	-14.259%
2025-03-19	23.100000	23.100000	22.500000	22.500000	+5.140%	3,480	-15.973%
2025-03-18	21.900000	21.900000	21.400000	21.400000	-5.623%	602	-11.654%
2025-03-17	22.210000	22.675000	22.210000	22.675000	+4.061%	2,773	-16.622%
2025-03-13	21.790000	21.790000	21.790000	21.790000	-1.891%	470	-13.235%
2025-03-10	22.210000	22.210000	22.210000	22.210000	-3.013%	309	-14.876%
2025-03-07	22.900000	22.900000	22.900000	22.900000	+2.921%	741	-17.441%
2025-03-06	22.250000	22.250000	22.250000	22.250000	+0.679%	184	-15.029%
2025-03-05	22.100000	22.100000	22.100000	22.100000	-0.495%	934	-14.452%
2025-03-04	22.210000	22.210000	22.210000	22.210000	-5.690%	363	-14.876%
2025-03-03	23.550000	23.550000	23.550000	23.550000	+6.321%	478	-19.720%
2025-02-27	22.150000	22.150000	22.150000	22.150000	-3.696%	219	-14.646%
2025-02-24	21.800000	23.000000	21.800000	23.000000	-0.303%	634	-17.800%
2025-02-20	23.070000	23.070000	23.070000	23.070000	-1.872%	384	-18.049%
2025-02-19	23.510000	23.510000	23.510000	23.510000	+4.983%	873	-19.583%
2025-02-18	22.394000	22.394000	22.394000	22.394000	+0.027%	260	-15.576%
2025-02-14	22.388000	22.388000	22.388000	22.388000	-3.914%	295	-15.553%
2025-02-13	22.500000	23.300000	22.500000	23.300000	+2.238%	483	-18.858%
2025-02-12	22.790000	22.790000	22.790000	22.790000	+2.658%	8,265	-17.043%
2025-02-10	22.200000	22.200000	22.200000	22.200000	-1.114%	15,253	-14.838%
2025-02-07	23.950000	23.950000	22.450000	22.450000	-3.957%	324	-15.786%
2025-02-06	24.100000	24.100000	23.375000	23.375000	+5.056%	500	-19.119%
2025-02-05	22.250000	22.250000	22.250000	22.250000	+1.691%	198	-15.029%
2025-02-04	21.880000	21.880000	21.880000	21.880000	+0.183%	24,976	-13.592%
2025-02-03	21.840000	21.840000	21.840000	21.840000	-3.831%	290	-13.434%
2025-01-31	23.940000	23.940000	22.710000	22.710000	0.000%	434	-16.750%
2025-01-30	22.710000	22.710000	22.710000	22.710000	-6.273%	436	-16.750%
2025-01-29	24.230000	24.230000	24.230000	24.230000	+11.948%	267	-21.973%
2025-01-27	21.644000	21.644000	21.644000	21.644000	-3.504%	254	-12.650%
2025-01-23	22.430000	22.430000	22.430000	22.430000	-2.351%	143	-15.711%
2025-01-22	22.970000	22.970000	22.970000	22.970000	-3.811%	521	-17.693%
2025-01-21	23.880000	24.200000	22.620000	23.880000	+0.973%	2,438	-20.829%
2025-01-17	22.150000	23.650000	22.150000	23.650000	+1.068%	453	-20.059%
2025-01-15	23.400000	23.400000	23.400000	23.400000	-1.099%	231	-19.205%
2025-01-13	23.660000	23.660000	23.660000	23.660000	+0.552%	316	-20.093%
2025-01-10	23.520000	23.530000	23.520000	23.530000	+3.338%	777	-19.652%
2025-01-08	24.030000	24.030000	22.770000	22.770000	-6.604%	321	-16.970%
2025-01-07	24.380000	24.380000	24.380000	24.380000	+4.545%	374	-22.453%
2025-01-06	24.580000	24.580000	23.320000	23.320000	-6.683%	1,417	-18.928%
2025-01-02	24.990000	24.990000	24.990000	24.990000	-0.359%	634	-24.346%
2024-12-31	25.080000	25.080000	25.080000	25.080000	+0.602%	1,190	-24.617%
2024-12-30	24.930000	24.930000	24.930000	24.930000	+7.573%	386	-24.164%
2024-12-27	23.873500	23.873500	23.175000	23.175000	-2.700%	260	-18.421%
2024-12-26	23.818100	23.818100	23.818100	23.818100	+0.498%	403	-20.623%
2024-12-23	23.700000	23.700000	23.700000	23.700000	+6.040%	10,474	-20.228%
2024-12-20	22.350000	22.350000	22.350000	22.350000	-5.297%	1,079	-15.409%
2024-12-19	23.600000	23.600000	23.600000	23.600000	+3.965%	669	-19.890%
2024-12-18	22.810000	24.330000	22.700000	22.700000	-2.659%	1,606	-16.714%
2024-12-17	23.320000	24.580000	23.320000	23.320000	-2.508%	719	-18.928%
2024-12-16	23.920000	23.920000	23.920000	23.920000	-1.685%	455	-20.962%
2024-12-13	24.330000	24.330000	24.330000	24.330000	+4.286%	809	-22.293%
2024-12-12	24.620000	24.620000	23.330000	23.330000	+1.347%	358	-18.963%
2024-12-11	23.020000	23.020000	23.020000	23.020000	-1.096%	257	-17.871%
2024-12-10	25.000000	25.000000	23.150000	23.275000	-5.309%	987	-18.771%
2024-12-05	24.580000	24.580000	24.580000	24.580000	-0.807%	151	-23.084%
2024-12-04	23.220000	24.780000	23.220000	24.780000	-0.121%	578	-23.705%
2024-12-03	24.810000	24.810000	24.810000	24.810000	+8.959%	472	-23.797%
2024-11-27	22.770000	22.770000	22.770000	22.770000	-4.448%	3,704	-16.970%
2024-11-26	23.830000	23.830000	23.830000	23.830000	0.000%	3,382	-20.663%
2024-11-25	23.830000	23.830000	23.830000	23.830000	+3.474%	2,545	-20.663%
2024-11-21	22.070000	23.030000	22.070000	23.030000	-2.167%	805	-17.907%
2024-11-18	23.540000	23.540000	23.540000	23.540000	+6.468%	672	-19.686%
2024-11-15	22.110000	22.110000	22.110000	22.110000	-2.255%	406	-14.491%
2024-11-14	23.880000	23.880000	22.620000	22.620000	-5.078%	685	-16.419%
2024-11-13	23.830000	23.830000	23.830000	23.830000	-0.293%	265	-20.663%
2024-11-12	23.900000	23.900000	23.900000	23.900000	+3.151%	650	-20.895%
2024-11-11	24.650000	24.650000	23.170000	23.170000	-5.890%	482	-18.403%
2024-11-08	24.620000	24.620000	24.620000	24.620000	+0.984%	265	-23.209%
2024-11-07	24.380000	24.380000	24.380000	24.380000	-0.975%	348	-22.453%
2024-11-04	24.620000	24.620000	24.620000	24.620000	+4.900%	239	-23.209%
2024-10-30	23.470000	23.470000	23.470000	23.470000	-1.963%	254	-19.446%
2024-10-28	23.940000	23.940000	23.940000	23.940000	+0.842%	476	-21.028%
2024-10-23	23.740000	23.740000	23.740000	23.740000	-4.081%	4,546	-20.362%
2024-10-21	24.750000	24.750000	24.750000	24.750000	-7.129%	208	-23.612%
2024-10-18	25.607300	26.650000	25.607300	26.650000	+6.175%	1,475	-29.058%
2024-10-16	25.100000	25.100000	25.100000	25.100000	+1.210%	309	-24.677%
2024-10-14	26.150000	26.150000	24.800000	24.800000	-5.199%	294	-23.766%
2024-10-09	26.160000	26.160000	26.160000	26.160000	-3.433%	211	-27.729%
2024-10-08	27.090000	27.090000	27.090000	27.090000	+1.804%	270	-30.210%
2024-10-04	26.610000	26.610000	26.610000	26.610000	+1.256%	339	-28.952%
2024-10-03	26.280000	26.280000	26.280000	26.280000	-3.701%	239	-28.059%
2024-10-01	27.290000	27.290000	27.290000	27.290000	-0.146%	266	-30.722%
2024-09-30	27.330000	27.330000	27.330000	27.330000	+2.245%	600	-30.823%
2024-09-25	26.730000	26.730000	26.730000	26.730000	-1.110%	1,056	-29.270%
2024-09-24	27.030000	27.030000	27.030000	27.030000	-5.291%	274	-30.055%
2024-09-23	26.480000	28.540000	26.480000	28.540000	+9.015%	441	-33.756%
2024-09-18	26.180000	26.180000	26.180000	26.180000	-0.721%	235	-27.785%
2024-09-17	26.370000	26.370000	26.370000	26.370000	-3.864%	322	-28.305%
2024-09-10	27.430000	27.430000	27.430000	27.430000	+0.329%	413	-31.075%
2024-09-09	26.750000	27.340000	26.750000	27.340000	+6.547%	994	-30.849%
2024-09-06	26.787500	26.890000	25.660000	25.660000	+3.887%	1,122	-26.321%
2024-09-04	24.700000	24.700000	24.700000	24.700000	-6.828%	229	-23.457%
2024-08-30	26.510000	26.510000	26.510000	26.510000	-0.488%	137	-28.684%
2024-08-29	26.640000	26.640000	26.640000	26.640000	+0.756%	264	-29.032%
2024-08-27	26.440000	26.440000	26.440000	26.440000	+9.180%	349	-28.495%
2024-08-20	24.216800	24.216800	24.216800	24.216800	+5.428%	157	-21.930%
2024-08-19	22.970000	22.970000	22.970000	22.970000	+2.545%	167	-17.693%
2024-08-16	22.400000	22.400000	22.400000	22.400000	-6.080%	477	-15.598%
2024-08-15	23.850000	23.850000	23.850000	23.850000	+1.876%	1,342	-20.730%
2024-08-14	24.280000	24.280000	23.410700	23.410700	+3.725%	481	-19.242%
2024-08-13	23.530000	23.530000	22.570000	22.570000	-2.210%	465	-16.234%
2024-08-09	23.080000	23.080000	22.120000	23.080000	-0.688%	599	-18.085%
2024-08-08	23.240000	23.240000	22.850000	23.240000	+3.289%	1,343	-18.649%
2024-08-07	22.620000	22.800000	22.500000	22.500000	+2.041%	2,218	-15.973%
2024-08-06	22.050000	22.050000	22.050000	22.050000	+9.603%	817	-14.259%
2024-08-05	20.118000	20.118000	20.118000	20.118000	-8.513%	661	-6.024%
2024-08-02	23.500000	23.500000	21.990000	21.990000	-8.107%	1,260	-14.025%
2024-08-01	23.930000	23.930000	23.930000	23.930000	-2.684%	693	-20.995%
2024-07-31	24.590000	24.590000	24.590000	24.590000	+5.536%	308	-23.115%
2024-07-30	23.300000	23.300000	23.300000	23.300000	-6.275%	154	-18.858%
2024-07-26	24.860000	24.860000	24.860000	24.860000	+1.428%	163	-23.950%
2024-07-24	24.510000	24.510000	24.510000	24.510000	+2.168%	293	-22.864%
2024-07-22	25.010000	25.010000	23.990000	23.990000	-5.103%	483	-21.192%
2024-07-19	25.280000	25.280000	25.280000	25.280000	-0.394%	345	-25.214%
2024-07-18	25.380000	25.380000	25.380000	25.380000	+4.058%	180	-25.508%
2024-07-17	24.390299	24.390299	24.390299	24.390299	+9.325%	227	-22.486%
2024-07-11	22.310000	22.310000	22.310000	22.310000	+2.546%	229	-15.258%
2024-07-08	22.420000	22.420000	21.756000	21.756000	-5.120%	347	-13.100%
2024-07-05	22.930000	22.930000	22.930000	22.930000	+5.193%	377	-17.549%
2024-07-02	21.798000	21.798000	21.798000	21.798000	-0.046%	229	-13.267%
2024-07-01	21.808000	21.808000	21.808000	21.808000	-2.816%	313	-13.307%
2024-06-28	22.440000	22.440000	22.440000	22.440000	0.000%	380	-15.749%
2024-06-27	22.440000	22.440000	22.440000	22.440000	+1.954%	3,070	-15.749%
2024-06-24	22.010000	22.010000	22.010000	22.010000	+0.686%	285	-14.103%
2024-06-20	21.200000	21.860000	21.200000	21.860000	+1.222%	390	-13.513%
2024-06-18	21.360000	22.122000	21.360000	21.596000	+0.737%	1,731	-12.456%
2024-06-17	21.438000	21.438000	21.438000	21.438000	-2.199%	216	-11.811%
2024-06-14	21.920000	21.920000	21.920000	21.920000	-0.400%	10,689	-13.750%
2024-06-13	22.008000	22.008000	22.008000	22.008000	-3.962%	405	-14.095%
2024-06-10	22.916000	22.916000	22.916000	22.916000	-3.218%	234	-17.499%
2024-06-07	23.678000	23.678000	23.678000	23.678000	+1.405%	379	-20.154%
2024-06-06	23.350000	23.350000	23.350000	23.350000	+5.761%	107	-19.032%

.dark-mode .lps96V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lps96V{ color: #333333; background-color: white; border: 2px solid #333333; }SKHSFSEKISUI HOUSE LTDstock OTC

SKHSF
SEKISUI HOUSE LTD
stock OTC