Sekisui House, Ltd. (SKHSF)
OTCMKTS
· Delayed Price · Currency is USD
22.21
0.00 (0.00%)
Mar 11, 2025, 4:00 PM EST
Sekisui House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - | 289 |
| Mar 10, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -3.01% | 309 |
| Mar 7, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.92% | 741 |
| Mar 6, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.68% | 184 |
| Mar 5, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.50% | 934 |
| Mar 4, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -5.69% | 363 |
| Mar 3, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 6.32% | 478 |
| Feb 28, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | 18,110 |
| Feb 27, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -3.70% | 219 |
| Feb 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 130 |
| Feb 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,086 |
| Feb 24, 2025 | 21.80 | 23.00 | 21.80 | 23.00 | 23.00 | -0.30% | 634 |
| Feb 21, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - | 33 |
| Feb 20, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -1.87% | 384 |
| Feb 19, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 4.98% | 873 |
| Feb 18, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.03% | 260 |
| Feb 14, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -3.91% | 295 |
| Feb 13, 2025 | 22.50 | 23.30 | 22.50 | 23.30 | 23.30 | 2.24% | 483 |
| Feb 12, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 2.66% | 8,265 |
| Feb 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 462 |
| Feb 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.11% | 15,253 |
| Feb 7, 2025 | 23.95 | 23.95 | 22.45 | 22.45 | 22.45 | -3.96% | 324 |
| Feb 6, 2025 | 24.10 | 24.10 | 23.38 | 23.38 | 23.38 | 5.06% | 500 |
| Feb 5, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.69% | 198 |
| Feb 4, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.18% | 24,976 |
| Feb 3, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -3.83% | 290 |
| Jan 31, 2025 | 23.94 | 23.94 | 22.71 | 22.71 | 22.71 | - | 434 |
| Jan 30, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.30 | -6.27% | 436 |
| Jan 29, 2025 | 24.23 | 24.23 | 22.97 | 24.23 | 23.79 | 11.95% | 771 |
| Jan 28, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.25 | - | 107 |
| Jan 27, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.25 | -3.50% | 254 |
| Jan 24, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.02 | - | 230 |
| Jan 23, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.02 | -2.35% | 143 |
| Jan 22, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.55 | -3.81% | 521 |
| Jan 21, 2025 | 23.88 | 24.20 | 22.62 | 23.88 | 23.45 | 0.97% | 2,438 |
| Jan 17, 2025 | 22.15 | 23.65 | 22.15 | 23.65 | 23.22 | 1.07% | 453 |
| Jan 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.97 | - | 249 |
| Jan 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.97 | -1.10% | 231 |
| Jan 14, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.23 | - | 108 |
| Jan 13, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.23 | 0.55% | 316 |
| Jan 10, 2025 | 23.52 | 23.53 | 23.52 | 23.53 | 23.10 | 3.34% | 777 |
| Jan 8, 2025 | 24.03 | 24.03 | 22.77 | 22.77 | 22.36 | -6.60% | 321 |
| Jan 7, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 23.94 | 4.55% | 374 |
| Jan 6, 2025 | 24.58 | 24.58 | 23.32 | 23.32 | 22.90 | -6.68% | 1,417 |
| Jan 3, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.54 | - | 330 |
| Jan 2, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.54 | -0.36% | 634 |
| Dec 31, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.62 | 0.60% | 1,190 |
| Dec 30, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.48 | 7.57% | 386 |
| Dec 27, 2024 | 23.87 | 23.87 | 23.18 | 23.18 | 22.75 | -2.70% | 260 |
| Dec 26, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.39 | 0.50% | 403 |