UK markets close in 7 hours 52 minutes

Sekisui House, Ltd. (SKHSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
20.19+0.02 (+0.11%)
At close: 03:21PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202320.1920.1920.1920.1920.19800
23 Mar 202320.1720.1720.1720.1720.17300
22 Mar 202320.0220.1520.0020.0020.001,500
21 Mar 202320.0320.0320.0320.0320.031,700
20 Mar 202320.2020.2019.9519.9519.95400
17 Mar 202320.2920.2920.2920.2920.29400
16 Mar 202320.0020.0019.5019.5019.50700
15 Mar 202319.7719.7719.7519.7519.751,300
14 Mar 202319.8419.8419.8419.8419.84-
13 Mar 202319.8419.8419.8419.8419.84100
10 Mar 202320.6020.6020.6020.6020.603,100
09 Mar 202320.7220.7220.5820.5820.58500
08 Mar 202319.5219.5219.3219.3219.321,800
07 Mar 202319.3919.3919.3919.3919.39-
06 Mar 202319.3919.3919.3919.3919.39700
03 Mar 202319.0919.0919.0919.0919.09300
02 Mar 202318.8918.8918.7118.7118.71800
01 Mar 202319.0819.0819.0819.0819.08-
28 Feb 202318.8619.0818.8619.0819.08800
27 Feb 202319.1519.1519.1519.1519.151,000
24 Feb 202318.5618.5618.5618.5618.56-
23 Feb 202318.6818.6818.5618.5618.56400
22 Feb 202318.7518.7518.7518.7518.75-
21 Feb 202318.7518.7518.7518.7518.75300
17 Feb 202318.5618.7818.5618.7818.78300
16 Feb 202318.8418.8418.8418.8418.84500
15 Feb 202318.8518.8518.8518.8518.85-
14 Feb 202318.8518.8518.8518.8518.85400
13 Feb 202319.1019.1018.9118.9118.91700
10 Feb 202319.1119.2418.9819.2419.241,000
09 Feb 202318.9718.9718.9718.9718.971,000
08 Feb 202318.5818.5818.5818.5818.58100
07 Feb 202318.7418.7418.7418.7418.74-
06 Feb 202318.7418.7418.7418.7418.74500
03 Feb 202318.8518.8518.5818.5818.581,700
02 Feb 202319.0619.0619.0619.0619.06300
01 Feb 202318.9618.9618.9618.9618.96-
31 Jan 202318.9618.9618.9618.9618.96300
30 Jan 202318.7018.8918.7018.7018.704,400
30 Jan 20230.401 Dividend
27 Jan 202319.2719.2718.9818.9818.581,500
26 Jan 202319.3219.3219.0219.3218.924,200
25 Jan 202319.0819.1919.0819.1918.78700
24 Jan 202319.0719.0718.7618.7618.361,400
23 Jan 202319.1519.1518.7418.7418.352,700
20 Jan 202318.9818.9818.7418.7418.35500
19 Jan 202318.9318.9318.7418.7418.343,000
18 Jan 202318.4818.4918.4818.4918.10600
17 Jan 202318.6818.7018.6518.6818.297,800
13 Jan 202318.6218.6218.6218.6218.22100
12 Jan 202318.1218.1218.1218.1217.74400
11 Jan 202317.6017.6017.6017.6017.23100
10 Jan 202317.6017.6017.6017.6017.23300
09 Jan 202317.8817.8817.4117.4117.042,400
06 Jan 202317.0617.6217.0617.6217.25700
05 Jan 202317.4917.4917.4917.4917.121,700
04 Jan 202318.0418.0417.5617.5617.19600
03 Jan 202318.1618.2518.1518.1517.775,700
30 Dec 202217.4417.9717.4417.7417.363,200
29 Dec 202217.8917.8917.3617.3617.00300
28 Dec 202217.3617.8717.2917.2916.935,400
27 Dec 202217.8517.9317.2217.2216.865,100
23 Dec 202217.8817.8817.2317.2316.86900
22 Dec 202217.4317.6117.2317.2316.861,700
21 Dec 202217.4417.4417.4417.4417.07400
20 Dec 202218.1818.1818.1818.1817.80600
19 Dec 202217.3917.9317.3917.4217.061,500
16 Dec 202217.3117.9317.3117.3617.004,400
15 Dec 202217.7917.7917.4117.4117.046,000
14 Dec 202217.7917.8017.7917.8017.428,300
13 Dec 202217.6117.6117.5117.5217.151,700
12 Dec 202217.6617.6617.5617.5617.192,300
09 Dec 202217.8717.8717.8217.8217.443,100
08 Dec 202218.2918.2918.0718.0717.691,000
07 Dec 202218.0818.4618.0818.4618.071,800
06 Dec 202217.9218.5917.9217.9217.542,600
05 Dec 202218.3918.3917.7417.7417.373,200
02 Dec 202218.2518.3518.2518.3517.96800
01 Dec 202218.3118.3118.3118.3117.93300
30 Nov 202218.0818.7918.0818.1517.778,200
29 Nov 202218.2118.3618.2118.3617.97600
28 Nov 202218.7718.7718.3118.3117.924,100
25 Nov 202218.2218.2217.9917.9917.613,800
23 Nov 202217.8718.3517.8717.9317.551,100
22 Nov 202217.7017.7117.7017.7117.345,100
21 Nov 202217.4217.4217.4217.4217.05800
18 Nov 202217.5417.5417.4617.4617.091,800
17 Nov 202217.8217.8217.8217.8217.44200
16 Nov 202217.4717.5017.4117.5017.131,000
15 Nov 202217.8217.8217.4017.4017.03800
14 Nov 202217.5417.5417.1817.1816.812,200
11 Nov 202218.0518.0618.0518.0617.684,900
10 Nov 202217.3617.6217.3617.6217.251,800
09 Nov 202216.6216.6216.6216.6216.272,400
08 Nov 202216.6916.7616.6916.7616.40800
07 Nov 202216.3816.8716.3816.4516.104,400
04 Nov 202216.2116.2116.2116.2115.872,200
03 Nov 202216.2916.4816.2616.2615.921,700
02 Nov 202216.4216.5916.2816.2815.931,500
01 Nov 202216.4716.4716.3516.3516.001,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...