UK markets closed

Sekisui House, Ltd. (SKHSF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
24.860.00 (0.00%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202424.8624.8624.8624.8624.86200
25 Jul 202424.5124.5124.5124.5124.51-
24 Jul 202424.5124.5124.5124.5124.51300
23 Jul 202423.9923.9923.9923.9923.99-
22 Jul 202425.0125.0123.9923.9923.99500
19 Jul 202425.2825.2825.2825.2825.28300
18 Jul 202425.3825.3825.3825.3825.38200
17 Jul 202424.3924.3924.3924.3924.39200
16 Jul 202422.3122.3122.3122.3122.31-
15 Jul 202422.3122.3122.3122.3122.31-
12 Jul 202422.3122.3122.3122.3122.31-
11 Jul 202422.3122.3122.3122.3122.31200
10 Jul 202421.7621.7621.7621.7621.76-
09 Jul 202421.7621.7621.7621.7621.76-
08 Jul 202422.4222.4221.7621.7621.76300
05 Jul 202422.9322.9322.9322.9322.93400
03 Jul 202421.8021.8021.8021.8021.80-
02 Jul 202421.8021.8021.8021.8021.80200
01 Jul 202421.8121.8121.8121.8121.81300
28 Jun 202422.4422.4422.4422.4422.44400
27 Jun 202422.4422.4422.4422.4422.441,700
26 Jun 202422.0122.0122.0122.0122.014,600
25 Jun 202422.0122.0122.0122.0122.01-
24 Jun 202422.0122.0122.0122.0122.01300
21 Jun 202421.8621.8621.8621.8621.86-
20 Jun 202421.2021.8621.2021.8621.86400
18 Jun 202421.3622.1221.3621.6021.601,700
17 Jun 202421.4421.4421.4421.4421.44200
14 Jun 202421.9221.9221.9221.9221.9210,700
13 Jun 202422.0122.0122.0122.0122.01400
12 Jun 202422.9222.9222.9222.9222.92200
11 Jun 202422.9222.9222.9222.9222.92-
10 Jun 202422.9222.9222.9222.9222.92200
07 Jun 202423.6823.6823.6823.6823.68400
06 Jun 202423.3523.3523.3523.3523.35100
05 Jun 202422.0822.0822.0822.0822.08-
04 Jun 202422.0822.0822.0822.0822.08-
03 Jun 202422.0822.0822.0822.0822.08-
31 May 202422.2522.5422.0822.0822.08500
30 May 202421.7521.7521.7521.7521.75100
29 May 202422.3522.3521.7521.7521.75400
28 May 202422.9522.9522.9522.9522.95100
24 May 202422.9922.9922.9522.9522.951,000
23 May 202422.5822.5822.5822.5822.58-
22 May 202422.5822.5822.5822.5822.58300
21 May 202423.4123.4123.4123.4123.41400
20 May 202422.7122.7122.7122.7122.71200
17 May 202423.2823.2823.2823.2823.28-
16 May 202423.2823.2823.2823.2823.28300
15 May 202423.2323.2323.2323.2323.231,700
14 May 202423.4223.4323.4223.4323.43800
13 May 202424.1524.1524.1524.1524.15-
10 May 202424.1524.1524.1524.1524.151,100
09 May 202424.1524.1524.1524.1524.15-
08 May 202424.1524.1524.1524.1524.15-
07 May 202424.1924.1924.1524.1524.153,400
06 May 202423.6624.2423.5923.5923.593,100
03 May 202423.9723.9723.9723.9723.9760,000
02 May 202423.9723.9723.9723.9723.974,800
01 May 202422.9722.9722.9722.9722.97200
30 Apr 202423.2823.2823.2823.2823.28600
29 Apr 202422.2722.2722.2722.2722.27-
26 Apr 202423.0423.0422.2722.2722.2751,500
25 Apr 202422.8822.8822.8822.8822.88200
24 Apr 202423.6423.6423.6423.6423.644,100
23 Apr 202422.1322.1322.1322.1322.132,500
22 Apr 202421.9421.9421.9421.9421.94-
19 Apr 202421.9421.9421.9421.9421.94300
18 Apr 202421.9321.9321.9321.9321.93-
17 Apr 202421.9321.9321.9321.9321.93300
16 Apr 202422.7422.7422.7422.7422.74-
15 Apr 202423.2523.4322.7422.7422.74500
12 Apr 202423.4423.4423.4423.4423.441,300
11 Apr 202422.8122.8122.8122.8122.81-
10 Apr 202423.3423.3422.8122.8122.816,200
09 Apr 202423.2723.7223.2723.7223.72800
08 Apr 202422.7622.7622.7622.7622.76-
05 Apr 202422.7622.7622.7622.7622.76300
04 Apr 202423.5723.5723.0123.0123.01400
03 Apr 202422.8322.8322.8322.8322.83-
02 Apr 202422.8322.8322.8322.8322.83300
01 Apr 202423.3523.3522.8322.8322.83500
28 Mar 202423.1323.1323.1323.1323.13100,300
27 Mar 202422.2722.2722.2722.2722.27300
26 Mar 202422.7422.7422.2722.2722.27700
25 Mar 202422.6322.6322.6322.6322.63-
22 Mar 202423.6523.6522.6322.6322.63500
21 Mar 202423.2423.2422.4822.4822.48800
20 Mar 202423.1423.1423.1423.1423.14200
19 Mar 202422.7322.7322.3022.5522.551,100
18 Mar 202422.1622.1622.1622.1622.16-
15 Mar 202422.1622.1622.1622.1622.161,600
14 Mar 202422.1222.1222.1222.1222.12300
13 Mar 202422.1222.1222.1222.1222.12300
12 Mar 202422.7322.7322.7322.7322.731,100
11 Mar 202422.6222.6222.6222.6222.62-
08 Mar 202422.6222.6222.6222.6222.62-
07 Mar 202422.6222.6222.6222.6222.62300
06 Mar 202422.7422.7422.7422.7422.74-
05 Mar 202422.7422.7422.7422.7422.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...