Sekisui House Historical Data - SPH1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Sekisui House (SPH1)
Sekisui House (SPH1) Historical

Sekisui House (SPH1)

20.00

0.20

(1.01%)

Closed 21 April 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	1.52284263959	19.7	20	19.3	369	19.85182905	DE
4	-1	-4.7619047619	21	21.399999	18.3	274	20.24877298	DE
12	-2.6	-11.5044247788	22.6	22.6	18.3	211	20.57244944	DE
26	-3.2	-13.7931034483	23.2	23.6	18.3	197	21.48775327	DE
52	-0.2	-0.990099009901	20.2	25.6	18.3	185	21.73888554	DE
156	1.5	8.10810810811	18.5	25.6	16.899999	204	20.75707955	DE
260	1.5	8.10810810811	18.5	25.6	16.899999	204	20.75707955	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	19.7	0	0.00	19.7	19.7	19.7	0
1744835220	19.7	-0.3	-1.50	20	20	19.7	155
1744748820	20	0.1	0.50	19.8	20	19.8	799
1744662420	19.899999	0.6	3.11	19.8	19.899999	19.8	322
1744403220	19.3	0	0.00	19.7	19.7	19.3	200
1744316820	19.3	0	0.00	19.3	19.3	19.3	0
1744230420	19.3	-0.6	-3.02	19.3	19.3	19.3	200
1744144020	19.899999	0.3	1.53	19.6	19.899999	19.6	80
1744057620	19.6	0.5	2.62	18.6	19.6	18.3	236
1743798420	19.1	-0.4	-2.05	19.5	19.5	19.1	311
1743712020	19.5	-0.7	-3.47	20	20	19.5	222
1743625620	20.2	-0.4	-1.94	20.2	20.2	20.2	1
1743539220	20.6	-0.2	-0.96	21	21	20.6	14
1743452820	20.8	0	0.00	20.8	20.8	20.8	250
1743197220	20.8	-0.6	-2.80	20.8	20.8	20.8	50
1743110820	21.399999	0.2	0.94	21.399999	21.399999	21.399999	15
1743024420	21.2	0	0.00	21.2	21.2	21.2	0
1742938020	21.2	0.2	0.95	21.2	21.399999	21.2	1620
1742851620	21	0	0.00	21	21	21	5
1742592420	21	0	0.00	21	21	21	0
1742506020	21	0.6	2.94	21	21	21	140
1742419620	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1742333220	20.399999	-0.6	-2.86	20.399999	20.6	20	1235
1742246820	21	0	0.00	21	21	21	11
1741987620	21	0	0.00	21	21	21	0
1741901220	21	0	0.00	21	21	21	0
1741814820	21	0	0.00	21	21	21	0
1741728420	21	0	0.00	21	21	21	0
1741642020	21	0	0.00	21	21	21	0
1741382820	21	0.4	1.94	21.399999	21.399999	21	8
1741296420	20.6	-0.8	-3.74	21	21.2	20.6	200
1741210020	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1741123620	21.399999	-0.2	-0.93	21.2	21.399999	21.2	51
1741037220	21.6	0.2	0.93	22.2	22.2	21.6	3
1740778020	21.399999	0	0.00	21.399999	21.399999	21.399999	3
1740691620	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1740605220	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1740518820	21.399999	-0.2	-0.93	21.399999	21.399999	21.399999	1
1740432420	21.6	-0.2	-0.92	21.6	21.6	21.6	6
1740173220	21.8	0	0.00	21.8	21.8	21.8	0
1740086820	21.8	0	0.00	21.8	21.8	21.8	0
1740000420	21.8	0	0.00	21.8	21.8	21.8	0
1739914020	21.8	0	0.00	21.8	21.8	21.8	0
1739827620	21.8	0	0.00	22.2	22.2	21.8	2
1739568420	21.8	0	0.00	21.8	21.8	21.8	0
1739482020	21.8	0	0.00	21.8	21.8	21.8	0
1739395620	21.8	-0.4	-1.80	21.8	21.8	21.8	50
1739309220	22.2	-0.2	-0.89	22	22.2	22	100
1739222820	22.4	-0.2	-0.88	22.4	22.4	22.4	159
1738963620	22.6	1	4.63	22.6	22.6	22.6	6
1738877220	21.6	0	0.00	21.6	21.6	21.6	0
1738790820	21.6	0	0.00	21.6	21.6	21.6	0
1738704420	21.6	-0.8	-3.57	21.6	21.6	21.6	1
1738618020	22.4	-0.2	-0.88	22.2	22.4	21.6	376
1738358820	22.6	0	0.00	22.6	22.6	22.6	0
1738272420	22.6	0.6	2.73	22.6	22.6	22.6	258
1738130400	22	0	0.00	22	22	22	0
1738044000	22	0	0.00	22	22	22	0
1737957600	22	0	0.00	22	22	22	0
1737698400	22	0	0.00	22	22	22	0
1737612000	22	0	0.00	22	22	22	0
1737525600	22	0	0.00	22	22	22	0
1737439200	22	0	0.00	22	22	22	0
1737352800	22	0	0.00	22	22	22	0

RSE Collection (GM)

China Oil Gas Gr

Banco De Sabadell (PK)

Moberg Pharma AB (PK)

Digital Domain (QX)

Pasinex Res (PK)

Kansai Paint (PK)

Ligand Pharmaceuticals

Golden Prospect Precious... (PK)

First Nordic Metals

Ci Canadian Bond Fund Cl...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions