Sekisui House Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	18.50	18.50	18.50	18.50	18.50	0.54%	-
Jan 29, 2026	18.40	18.40	18.40	18.40	18.40	-2.13%	-
Jan 28, 2026	18.80	18.80	18.80	18.80	18.41	-0.53%	-
Jan 27, 2026	18.90	18.90	18.90	18.90	18.51	-1.05%	-
Jan 26, 2026	19.10	19.10	19.10	19.10	18.70	1.06%	-
Jan 23, 2026	18.90	18.90	18.90	18.90	18.51	-1.05%	-
Jan 22, 2026	19.10	19.10	19.10	19.10	18.70	1.06%	-
Jan 21, 2026	18.90	18.90	18.90	18.90	18.51	-1.56%	-
Jan 20, 2026	19.20	19.20	19.20	19.20	18.80	-1.54%	-
Jan 19, 2026	19.50	19.50	19.50	19.50	19.09	-0.51%	-
Jan 16, 2026	19.50	19.60	19.50	19.60	19.19	1.03%	40
Jan 15, 2026	19.40	19.40	19.40	19.40	19.00	2.11%	-
Jan 14, 2026	19.00	19.00	19.00	19.00	18.60	-0.52%	-
Jan 13, 2026	19.10	19.10	19.10	19.10	18.70	-0.52%	-
Jan 12, 2026	19.20	19.20	19.20	19.20	18.80	1.59%	-
Jan 9, 2026	18.90	18.90	18.90	18.90	18.51	0.53%	-
Jan 8, 2026	18.80	18.80	18.80	18.80	18.41	-0.53%	-
Jan 7, 2026	18.90	18.90	18.90	18.90	18.51	-0.53%	-
Jan 6, 2026	19.00	19.00	19.00	19.00	18.60	0.53%	-
Jan 5, 2026	18.90	18.90	18.90	18.90	18.51	2.16%	-
Jan 2, 2026	18.50	18.50	18.50	18.50	18.11	-1.07%	-
Dec 30, 2025	18.70	18.70	18.70	18.70	18.31	-0.53%	-
Dec 29, 2025	18.80	18.80	18.80	18.80	18.41	1.62%	-
Dec 23, 2025	18.50	18.50	18.50	18.50	18.11	1.09%	-
Dec 22, 2025	18.30	18.30	18.30	18.30	17.92	-1.61%	-
Dec 19, 2025	18.60	18.60	18.60	18.60	18.21	-	-
Dec 18, 2025	18.60	18.60	18.60	18.60	18.21	-	-
Dec 17, 2025	18.60	18.60	18.60	18.60	18.21	-0.53%	-
Dec 16, 2025	18.70	18.70	18.70	18.70	18.31	-1.06%	-
Dec 15, 2025	18.90	18.90	18.90	18.90	18.51	1.07%	-
Dec 12, 2025	18.70	18.70	18.70	18.70	18.31	1.08%	-
Dec 11, 2025	18.50	18.50	18.50	18.50	18.11	-	-
Dec 10, 2025	18.50	18.50	18.50	18.50	18.11	-	-
Dec 9, 2025	18.50	18.50	18.50	18.50	18.11	-0.54%	-
Dec 8, 2025	18.60	18.60	18.60	18.60	18.21	1.64%	-
Dec 5, 2025	18.30	18.30	18.30	18.30	17.92	-1.61%	-
Dec 4, 2025	18.60	18.60	18.60	18.60	18.21	0.54%	-
Dec 3, 2025	18.50	18.50	18.50	18.50	18.11	-1.07%	-
Dec 2, 2025	18.70	18.70	18.70	18.70	18.31	-	-
Dec 1, 2025	18.70	18.70	18.70	18.70	18.31	-1.58%	-
Nov 28, 2025	19.00	19.00	19.00	19.00	18.60	0.53%	-
Nov 27, 2025	18.90	18.90	18.90	18.90	18.51	-3.08%	-
Nov 26, 2025	18.90	19.50	18.90	19.50	19.09	4.84%	300
Nov 25, 2025	18.60	18.60	18.60	18.60	18.21	0.54%	-
Nov 24, 2025	18.50	18.50	18.50	18.50	18.11	0.54%	-
Nov 21, 2025	18.40	18.40	18.40	18.40	18.02	2.22%	-
Nov 20, 2025	18.00	18.00	18.00	18.00	17.62	-1.10%	-
Nov 19, 2025	18.20	18.20	18.20	18.20	17.82	1.11%	-
Nov 18, 2025	18.00	18.00	18.00	18.00	17.62	-2.17%	-
Nov 17, 2025	18.40	18.40	18.40	18.40	18.02	-0.54%	-