OTC Markets OTCPK - Delayed Quote USD

Sekisui House, Ltd. (SKHSY)

Compare
23.04
-0.03
(-0.13%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202523.0523.0723.0123.0423.0444,500
Jan 16, 202522.1623.9622.1623.0823.0830,500
Jan 15, 202523.0723.0922.9523.0923.0970,000
Jan 14, 202523.1923.1922.7522.8822.8846,900
Jan 13, 202522.7923.5822.3322.7222.7230,500
Jan 10, 202522.9023.6522.7022.7522.7540,300
Jan 8, 202523.9024.2923.3123.3823.3873,400
Jan 7, 202523.5323.8223.5323.7823.7830,400
Jan 6, 202524.0224.0523.9423.9823.9826,200
Jan 3, 202524.8224.8223.7923.9523.9524,300
Jan 2, 202523.8623.9923.7723.8923.8916,300
Dec 31, 202423.0223.9823.0223.9123.9115,500
Dec 30, 202424.7124.9223.1423.9523.9539,300
Dec 27, 202423.9624.0223.8824.0224.0228,800
Dec 26, 202422.8523.7722.8523.7523.7542,800
Dec 24, 202423.1823.2323.1423.1523.1525,600
Dec 23, 202423.6123.6123.0223.1623.1640,500
Dec 20, 202423.1423.3623.0823.1623.1631,700
Dec 19, 202423.2223.2222.7622.8522.8527,200
Dec 18, 202424.2624.2623.2123.2323.2334,400
Dec 17, 202424.8924.8923.8923.9823.9828,700
Dec 16, 202423.9523.9923.9323.9823.9831,000
Dec 13, 202423.7723.7723.6823.7123.7124,500
Dec 12, 202423.9023.9423.8423.8423.8420,400
Dec 11, 202423.9223.9423.8623.9023.9021,200
Dec 10, 202424.0124.1423.8323.8923.8919,000
Dec 9, 202423.8324.1023.8323.9723.9723,800
Dec 6, 202424.9324.9323.1623.9923.9918,500
Dec 5, 202423.0724.0523.0723.9023.9024,500
Dec 4, 202424.3024.3524.1124.1624.1634,800
Dec 3, 202424.3324.4024.3024.3324.3333,600
Dec 2, 202423.9123.9923.9023.9623.9645,600
Nov 29, 202423.5023.7223.3423.7223.7211,900
Nov 27, 202423.4323.4423.3323.3323.3317,400
Nov 26, 202422.9823.5022.9823.4023.4031,700
Nov 25, 202423.3823.5023.2023.3323.33104,100
Nov 22, 202421.9823.3321.9823.0523.0543,900
Nov 21, 202422.6222.6722.5622.6622.6637,300
Nov 20, 202422.8723.0922.6722.7722.7734,100
Nov 19, 202422.1422.9822.1422.9322.9347,700
Nov 18, 202423.0023.1022.9523.0923.0986,100
Nov 15, 202423.1023.1022.7922.9222.9231,800
Nov 14, 202423.4123.4323.2823.3223.3224,300
Nov 13, 202423.3423.5423.2423.2823.2831,800
Nov 12, 202424.8524.8523.5823.6723.6748,100
Nov 11, 202423.7923.9023.7923.8523.8533,600
Nov 8, 202423.8523.8523.7623.8323.8326,400
Nov 7, 202423.8824.1223.8623.9623.9639,400
Nov 6, 202423.8323.9123.6723.8623.8674,500
Nov 5, 202424.4624.7024.4624.6424.6430,400
Nov 4, 202424.2624.3224.1724.1724.1729,800
Nov 1, 202424.1724.2024.0424.0924.0926,100
Oct 31, 202424.1625.0023.7124.0724.0721,000
Oct 30, 202424.0024.0223.8723.8723.8728,400
Oct 29, 202424.2724.3124.1324.1924.1939,900
Oct 28, 202423.4025.2823.4024.3724.3725,100
Oct 25, 202424.1924.4724.1524.3924.3919,800
Oct 24, 202424.2224.6424.1824.2724.2730,600
Oct 23, 202424.7024.7024.1324.2424.2422,300
Oct 22, 202424.8124.8324.7324.8224.8216,200
Oct 21, 202425.5925.6025.4025.4325.4326,100
Oct 18, 202425.4125.7125.4125.7125.7110,200
Oct 17, 202426.3126.3425.7425.8025.8025,200
Oct 16, 202425.7926.0025.6626.0026.0013,100
Oct 15, 202426.3126.8525.5226.0026.0021,300
Oct 14, 202425.9526.7025.6325.8025.8015,100
Oct 11, 202426.0526.5025.7126.2326.2327,300
Oct 10, 202426.2526.3825.9225.9425.9423,100
Oct 9, 202425.6425.8625.6325.8625.8615,700
Oct 8, 202426.2826.3626.2826.2826.2815,700
Oct 7, 202427.0027.0026.2926.3426.3434,700
Oct 4, 202426.0127.9826.0127.9827.9826,900
Oct 3, 202428.0228.0227.0027.2527.2520,200
Oct 2, 202427.3027.5427.2227.5427.5427,600
Oct 1, 202427.9627.9627.6127.7827.7818,100
Sep 30, 202427.9428.7427.8928.1228.1224,600
Sep 27, 202427.5028.8227.5028.3128.3128,000
Sep 26, 202428.5728.5727.4528.4028.4015,400
Sep 25, 202428.5328.5327.6227.6227.6227,000
Sep 24, 202427.0027.9727.0027.9127.9120,800
Sep 23, 202428.3328.9327.8528.2728.2713,000
Sep 20, 202428.0028.0027.6127.8427.8416,300
Sep 19, 202427.4928.1627.4927.9427.948,800
Sep 18, 202427.0527.3926.8927.0827.0814,300
Sep 17, 202427.3027.9827.1127.2127.2122,800
Sep 16, 202426.9827.2126.7626.9626.9620,400
Sep 13, 202426.6426.8426.5726.8126.81156,100
Sep 12, 202426.6927.4526.6927.0427.0419,600
Sep 11, 202426.6326.8326.4126.8326.8315,200
Sep 10, 202427.6727.6726.6626.9226.9226,500
Sep 9, 202427.3027.8727.0527.2727.2720,000
Sep 6, 202427.1427.5426.5526.8326.8327,800
Sep 5, 202426.5427.2926.5427.2927.2914,300
Sep 4, 202426.0026.1625.8926.1626.1636,900
Sep 3, 202426.2426.7525.7625.7625.7660,000
Aug 30, 202425.5325.8525.3825.8525.8526,100
Aug 29, 202426.3826.7925.8125.8125.8132,800
Aug 28, 202426.8026.8025.6325.6425.6426,100
Aug 27, 202425.7726.5225.7426.0726.0714,200
Aug 26, 202425.4425.9125.4425.5925.5917,800
Aug 23, 202424.9925.4024.9825.3825.3823,300
Aug 22, 202424.5224.7724.4924.5824.5818,900
Aug 21, 202424.6624.7524.4224.5724.5712,900
Aug 20, 202424.5824.5924.3524.4524.4515,100
Aug 19, 202422.8624.7222.8624.0024.0019,700
Aug 16, 202423.8423.9623.8323.9623.9623,100
Aug 15, 202423.4224.0823.2424.0824.0823,100
Aug 14, 202424.0124.5223.4623.6223.6218,800
Aug 13, 202422.0923.3922.0923.3723.3736,400
Aug 12, 202423.6023.6022.0522.9422.9447,300
Aug 9, 202422.5922.7222.4822.7222.7244,900
Aug 8, 202421.9022.9421.9022.9222.9254,300
Aug 7, 202421.7522.7321.7522.6922.69178,800
Aug 6, 202422.3122.4722.0822.4022.40126,300
Aug 5, 202420.5421.6020.0321.6021.60114,300
Aug 2, 202423.0023.0021.8122.1922.1942,600
Aug 1, 202422.5823.5622.5822.9422.9429,700
Jul 31, 202424.8024.9924.6424.9224.9216,900
Jul 30, 202424.3724.4524.2824.4324.4326,500
Jul 29, 202424.3624.5724.2224.3924.3946,100
Jul 26, 202424.6624.8024.5924.7424.7414,100
Jul 25, 202424.4124.5724.3624.5524.5520,700
Jul 24, 202424.6024.7724.1724.2724.2721,800
Jul 23, 202424.7424.7924.7024.7924.7915,800
Jul 22, 202424.7424.8024.6624.7924.7913,800
Jul 19, 202424.7124.7124.4224.5124.5114,200
Jul 18, 202424.5624.7224.4224.5824.5826,300
Jul 17, 202424.5024.6024.4624.5624.5625,900
Jul 16, 202423.9124.0623.8724.0624.0632,600
Jul 15, 202423.7323.8723.5523.8723.879,700
Jul 12, 202423.8523.8523.6023.7323.7324,700
Jul 11, 202423.0623.2022.9823.2023.20150,700
Jul 10, 202423.0723.0721.6322.5622.5629,900
Jul 9, 202422.2422.2522.1822.1822.1822,300
Jul 8, 202422.3622.7422.1222.1222.1237,600
Jul 5, 202422.5722.9222.2422.2722.2731,500
Jul 3, 202422.6622.6621.0922.1122.1118,900
Jul 2, 202422.7422.7422.1322.2522.25248,600
Jul 1, 202422.5522.8722.2222.4522.45982,300
Jun 28, 202423.0023.0022.2922.3722.37538,900
Jun 27, 202422.0222.3122.0222.2822.28188,600
Jun 26, 202421.6621.8321.6121.7421.7489,700
Jun 25, 202421.9522.0821.9422.0022.0061,600
Jun 24, 202421.3021.6221.2921.4721.4755,000
Jun 21, 202421.4521.4521.3521.3521.3525,800
Jun 20, 202421.2121.6220.9221.5821.5821,300
Jun 18, 202422.0922.3821.8121.8121.8151,100
Jun 17, 202421.4121.8721.3021.8521.8550,800
Jun 14, 202422.1922.7021.4421.9421.9433,100
Jun 13, 202422.1422.1522.0322.1022.1038,700
Jun 12, 202422.4722.5022.2522.3122.3121,600
Jun 11, 202422.3922.4222.3022.3822.3830,600
Jun 10, 202422.6822.7522.6622.7422.7420,900
Jun 7, 202423.4223.6823.2023.2223.2216,400
Jun 6, 202423.2623.7822.7423.5523.5520,000
Jun 5, 202422.5722.7422.5322.7422.7418,200
Jun 4, 202422.4323.2122.4323.1123.1126,200
Jun 3, 202423.0623.2722.9823.0723.0731,400
May 31, 202422.7123.0522.4922.5522.5540,800
May 30, 202422.4822.5422.3622.5422.5433,100
May 29, 202422.5022.5122.0922.0922.0955,500
May 28, 202422.5422.6322.5122.5422.5428,000
May 24, 202422.5922.5922.3822.5222.5223,900
May 23, 202422.6222.6222.4522.4622.4620,300
May 22, 202422.9022.9222.7722.7722.7716,500
May 21, 202423.0823.1323.0223.0323.0313,200
May 20, 202423.1423.3522.9422.9822.9820,000
May 17, 202423.6223.6222.8222.9022.9022,100
May 16, 202422.9023.2722.9023.2723.2735,300
May 15, 202423.3023.5323.0023.3023.3069,100
May 14, 202423.2623.7223.2023.2323.2326,100
May 13, 202423.5523.9123.1423.2223.2221,400
May 10, 202423.0023.5223.0023.5223.5218,500
May 9, 202423.6523.8723.4723.5323.5323,700
May 8, 202423.6223.7423.4223.4623.4613,300
May 7, 202424.0224.2723.8123.9323.9358,300
May 6, 202423.8824.0923.8824.0924.0929,600
May 3, 202423.8423.9323.8023.9323.9345,600
May 2, 202424.0024.0023.5123.7323.7329,000
May 1, 202422.8523.3322.8523.2023.2049,700
Apr 30, 202423.2423.3022.9122.9122.9121,800
Apr 29, 202423.0123.1322.8523.0523.0549,800
Apr 26, 202423.0423.0522.6022.8522.8581,800
Apr 25, 202422.9823.1922.9723.1923.19107,400
Apr 24, 202423.9823.9823.0623.2123.2140,400
Apr 23, 202422.7022.7022.4622.5422.5435,500
Apr 22, 202421.5522.7421.5522.2822.2834,700
Apr 19, 202421.8621.9221.7721.9221.9226,300
Apr 18, 202421.7021.7821.6321.6921.6926,800
Apr 17, 202421.5221.8021.5121.7521.7532,600
Apr 16, 202421.9622.3621.9622.2022.2039,400
Apr 15, 202422.5623.0422.5622.8122.8125,200
Apr 12, 202423.2323.7622.8322.8322.8317,200
Apr 11, 202422.6123.1022.4123.0523.0521,700
Apr 10, 202422.7423.0122.6322.8722.8742,300
Apr 9, 202423.2923.5023.0523.1623.1619,600
Apr 8, 202423.0423.2823.0423.2123.2116,900
Apr 5, 202423.0323.1422.9223.1223.1210,800
Apr 4, 202423.3423.4322.9623.0923.0950,400
Apr 3, 202422.9023.0522.8723.0523.0548,600
Apr 2, 202422.1122.9122.1122.8522.8515,900
Apr 1, 202423.0323.2822.9022.9822.9887,200
Mar 28, 202422.2722.7022.2722.7022.70194,200
Mar 27, 202423.7623.7622.6522.7022.701,059,400
Mar 26, 202422.5222.5922.5122.5322.5316,400
Mar 25, 202422.5522.6022.5422.5722.5719,300
Mar 22, 202422.7722.9222.7722.8522.8517,600
Mar 21, 202422.9222.9622.8822.9122.919,500
Mar 20, 202421.9622.7921.9622.7922.7914,800
Mar 19, 202422.7123.1622.5522.6422.6416,000
Mar 18, 202422.4023.1322.3222.4422.4416,600
Mar 15, 202422.4322.4822.4022.4722.4718,700
Mar 14, 202421.9822.5421.9822.3622.3620,500
Mar 13, 202422.4822.5822.4822.4922.4914,600
Mar 12, 202422.4122.6122.4122.6122.6112,800
Mar 11, 202422.8122.9022.4622.5222.5215,300
Mar 8, 202424.1624.1623.4123.4623.4617,600
Mar 7, 202422.6223.2022.6022.6122.6114,900
Mar 6, 202423.0923.1823.0523.0523.0518,000
Mar 5, 202422.8622.9522.4522.5022.5026,800
Mar 4, 202422.2422.3822.2322.3722.3721,300
Mar 1, 202422.0722.5222.0622.4522.4521,100
Feb 29, 202422.4022.5722.1322.2722.2720,600
Feb 28, 202422.6522.6521.9722.0522.0521,000
Feb 27, 202422.0822.1322.0622.1322.1321,400
Feb 26, 202421.7122.1821.6522.0722.0728,200
Feb 23, 202421.5822.5021.5822.5022.5021,400
Feb 22, 202423.0723.0722.4222.4922.4928,300
Feb 21, 202421.8122.3721.5822.1722.1718,200
Feb 20, 202421.9021.9721.7621.9021.9019,800
Feb 16, 202421.2222.6021.2221.6921.6911,000
Feb 15, 202421.8422.2421.7721.8621.8622,800
Feb 14, 202421.5321.6221.0721.6221.6233,900
Feb 13, 202422.1022.1021.4021.4821.4850,600
Feb 12, 202422.5022.5021.9822.3722.3716,800
Feb 9, 202421.8922.1121.7821.9521.9551,000
Feb 8, 202422.0022.0021.8221.9721.9724,300
Feb 7, 202422.2022.2022.0522.1122.1121,000
Feb 6, 202421.6921.8121.6921.8121.8113,500
Feb 5, 202422.4022.4022.0922.2022.2019,100
Feb 2, 202422.4922.5822.4722.5422.5435,900
Feb 1, 202422.6522.7222.6022.7222.7212,300
Jan 31, 202422.8022.8322.5722.6322.6315,400
Jan 30, 202422.4822.6922.4422.4822.4819,400
Jan 29, 202422.4722.7922.2022.7322.7314,300
Jan 26, 202422.6523.0422.6523.0223.0214,600
Jan 25, 202422.8422.8722.8022.8722.8723,500
Jan 24, 202422.8022.8822.7122.8222.8225,000
Jan 23, 202423.3223.3222.8622.8622.8650,200
Jan 22, 202423.4923.6423.4423.6323.6316,800
Jan 19, 202422.9723.0522.8823.0323.0311,900
Jan 18, 202422.6322.6322.2422.4022.4020,300

Related Tickers

HO2.DU D.R. Horton Inc
142.96
+1.39%
 
41B.DU Bellway PLC
28.40
+0.71%
 
DIMRI.TA Y.H. Dimri Construction & Development Ltd
37,470.00
+2.15%
 
MEY.F Meritage Homes Corporation
78.50
+0.64%
 
PU7.SG PulteGroup Inc
113.78
+0.67%
 
KFAST-B.ST K-Fast Holding AB (publ)
15.68
-2.00%
 
GVR.IR Glenveagh Properties PLC
1.5100
+0.27%
 
SPR.L Springfield Properties Plc
92.50
0.00%
 
BVHMY VISTRY GROUP PLC.
6.50
0.00%
 
BONAV-B.ST Bonava AB (publ)
8.62
+1.47%