UK markets open in 4 hours 56 minutes

Sekisui House, Ltd. (SKHSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.31+0.16 (+0.87%)
At close: 09:52AM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202218.3118.3118.3118.3118.31269
30 Nov 202218.0818.7918.0818.1518.158,200
29 Nov 202218.2118.3618.2118.3618.36600
28 Nov 202218.7718.7718.3118.3118.314,100
25 Nov 202218.2218.2217.9917.9917.993,800
23 Nov 202217.8718.3517.8717.9317.931,100
22 Nov 202217.7017.7117.7017.7117.715,100
21 Nov 202217.4217.4217.4217.4217.42800
18 Nov 202217.5417.5417.4617.4617.461,800
17 Nov 202217.8217.8217.8217.8217.82200
16 Nov 202217.4717.5017.4117.5017.501,000
15 Nov 202217.8217.8217.4017.4017.40800
14 Nov 202217.5417.5417.1817.1817.182,200
11 Nov 202218.0518.0618.0518.0618.064,900
10 Nov 202217.3617.6217.3617.6217.621,800
09 Nov 202216.6216.6216.6216.6216.622,400
08 Nov 202216.6916.7616.6916.7616.76800
07 Nov 202216.3816.8716.3816.4516.454,400
04 Nov 202216.2116.2116.2116.2116.212,200
03 Nov 202216.2916.4816.2616.2616.261,700
02 Nov 202216.4216.5916.2816.2816.281,500
01 Nov 202216.4716.4716.3516.3516.351,300
31 Oct 202216.9016.9016.9016.9016.90500
28 Oct 202216.3616.6616.3616.5316.533,000
27 Oct 202216.4916.9316.4916.9316.931,700
26 Oct 202216.7016.9416.7016.9416.94900
25 Oct 202216.6516.6516.6516.6516.65400
24 Oct 202215.7616.5815.7615.9215.921,100
21 Oct 202216.3716.3716.3716.3716.37300
20 Oct 202216.5916.5916.1916.2116.21900
19 Oct 202216.3116.3116.3116.3116.311,600
18 Oct 202216.6516.6516.6516.6516.65300
17 Oct 202216.6417.0416.6417.0417.042,600
14 Oct 202217.0317.0316.2516.2516.252,000
13 Oct 202216.3616.8716.3616.8716.871,100
12 Oct 202216.9616.9616.9616.9616.966,400
11 Oct 202216.6916.6916.6916.6916.69500
10 Oct 202217.0417.0417.0417.0417.04400
07 Oct 202217.1817.1816.7416.7416.741,600
06 Oct 202217.0317.0317.0317.0317.031,300
05 Oct 202216.9916.9916.9916.9916.99900
04 Oct 202217.2317.2317.2317.2317.23600
03 Oct 202216.7816.8716.6616.6816.683,100
30 Sept 202216.4416.7616.4416.4416.44400
29 Sept 202216.8016.8016.2516.2516.253,000
28 Sept 202216.1816.4716.1816.4716.471,100
27 Sept 202216.4416.7516.3116.3116.314,000
26 Sept 202216.9716.9716.9616.9616.963,000
23 Sept 202216.9816.9816.9116.9116.911,500
22 Sept 202217.3417.3417.2017.2017.204,100
21 Sept 202217.0217.0217.0117.0117.01800
20 Sept 202217.6417.6417.2017.2017.20300
19 Sept 202217.7017.7017.6917.6917.69700
16 Sept 202217.3217.6417.3217.6417.64500
15 Sept 202217.6717.6717.0917.1617.162,200
14 Sept 202216.9317.5716.9317.4917.492,400
13 Sept 202217.2017.2017.2017.2017.20600
12 Sept 202218.0218.0217.4917.6917.691,700
09 Sept 202218.0618.0618.0618.0618.06-
08 Sept 202217.9018.0617.9018.0618.062,000
07 Sept 202216.7916.7916.7916.7916.79100
06 Sept 202217.6617.6617.6617.6617.661,000
02 Sept 202217.5317.8517.5317.7017.70700
01 Sept 202217.7518.0017.7517.8217.824,800
31 Aug 202216.8516.9616.8516.9616.96800
30 Aug 202216.8616.8616.8616.8616.86400
29 Aug 202217.5917.5916.7617.1517.151,900
26 Aug 202218.1018.1017.1117.1117.111,300
25 Aug 202217.7517.7517.1117.1617.1615,400
24 Aug 202217.3917.3917.3917.3917.39300
23 Aug 202217.1217.4517.1217.3317.3314,200
22 Aug 202217.5917.6017.1017.5117.512,000
19 Aug 202217.6017.6016.9616.9616.964,500
18 Aug 202217.3317.3317.3317.3317.33800
17 Aug 202217.6217.6217.6217.6217.62800
16 Aug 202217.1917.1917.1917.1917.19200
15 Aug 202218.0418.0417.7018.0418.04800
12 Aug 202217.4718.1117.4417.4417.442,100
11 Aug 202217.3717.3717.3017.3017.301,300
10 Aug 202217.6717.6717.4217.4217.421,400
09 Aug 202217.4617.4617.4617.4617.46100
08 Aug 202217.4917.5017.0817.3517.351,600
05 Aug 202217.5017.5016.6616.6616.661,000
04 Aug 202216.7517.3716.7516.7516.751,100
03 Aug 202217.0417.2317.0417.2017.20700
02 Aug 202218.2618.2617.5817.5817.581,400
01 Aug 202218.2518.2518.2518.2518.25300
29 Jul 202217.9117.9117.9117.9117.91800
28 Jul 202217.3317.5817.3317.5817.58800
28 Jul 20220.344 Dividend
27 Jul 202217.8918.0217.3518.0217.681,200
26 Jul 202217.6317.6317.5917.5917.2515,900
25 Jul 202218.0218.0617.8317.8317.491,600
22 Jul 202218.0318.0317.4917.4917.16500
21 Jul 202216.9717.6616.9717.6617.321,300
20 Jul 202217.0517.0517.0517.0516.72100
19 Jul 202217.4917.4916.7517.0516.721,500
18 Jul 202217.3617.3616.7716.7716.451,300
15 Jul 202216.6916.6916.6916.6916.37-
14 Jul 202216.6916.9416.6816.6916.371,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...