Sekisui House, Ltd. (SKHSF)
OTCMKTS · Delayed Price · Currency is USD
20.43
-1.05 (-4.88%)
At close: Mar 27, 2026
SKHSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -4.87% | 681 |
| Mar 26, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -7.25% | 352 |
| Mar 25, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 2.25% | 35,204 |
| Mar 24, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.03% | 967 |
| Mar 23, 2026 | 22.65 | 22.65 | 22.20 | 22.20 | 22.20 | 4.32% | 11,014 |
| Mar 20, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.24% | 293 |
| Mar 19, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -9.23% | 496 |
| Mar 18, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 2.86% | 410 |
| Mar 17, 2026 | 22.74 | 22.74 | 21.81 | 22.74 | 22.74 | 2.43% | 648 |
| Mar 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.54% | 2,812 |
| Mar 13, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.46% | 233 |
| Mar 12, 2026 | 22.95 | 22.95 | 21.75 | 21.75 | 21.75 | -3.97% | 316 |
| Mar 11, 2026 | 23.55 | 23.55 | 22.30 | 22.65 | 22.65 | -4.03% | 681 |
| Mar 10, 2026 | 22.10 | 23.60 | 22.10 | 23.60 | 23.60 | 1.35% | 538 |
| Mar 9, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -1.72% | 472 |
| Mar 5, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 6.97% | 619 |
| Mar 4, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -4.85% | 543 |
| Mar 3, 2026 | 21.53 | 23.28 | 21.53 | 23.28 | 23.28 | -5.37% | 550 |
| Feb 27, 2026 | 24.05 | 24.60 | 23.54 | 24.60 | 24.60 | 1.44% | 835 |
| Feb 26, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 3.72% | 798 |
| Feb 24, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.54% | 144,999 |
| Feb 20, 2026 | 23.29 | 23.75 | 23.29 | 23.75 | 23.75 | -1.06% | 806 |
| Feb 17, 2026 | 24.00 | 24.54 | 23.46 | 24.00 | 24.00 | -4.66% | 3,340 |
| Feb 13, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.38% | 452 |
| Feb 12, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 3.91% | 362 |
| Feb 10, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.80% | 2,727 |
| Feb 9, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 3.55% | 177 |
| Feb 6, 2026 | 23.89 | 23.89 | 23.07 | 23.07 | 23.07 | 4.66% | 1,033 |
| Feb 5, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.63% | 214 |
| Feb 4, 2026 | 22.35 | 22.41 | 21.36 | 22.41 | 22.41 | 0.72% | 781 |
| Feb 2, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -3.34% | 336 |
| Jan 30, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.16% | 1,803 |
| Jan 28, 2026 | 23.29 | 23.29 | 21.97 | 23.29 | 23.29 | 7.58% | 1,927 |
| Jan 26, 2026 | 23.56 | 23.56 | 21.65 | 21.65 | 21.65 | -8.04% | 1,060 |
| Jan 22, 2026 | 22.65 | 23.54 | 22.65 | 23.54 | 23.54 | 2.09% | 448 |
| Jan 21, 2026 | 23.06 | 23.06 | 21.74 | 23.06 | 23.06 | 1.41% | 1,500 |
| Jan 20, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -4.54% | 730 |
| Jan 15, 2026 | 22.87 | 23.82 | 22.87 | 23.82 | 23.82 | 5.41% | 1,094 |
| Jan 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.92% | 14,297 |
| Jan 13, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 2.60% | 167 |
| Jan 12, 2026 | 22.68 | 22.69 | 22.68 | 22.69 | 22.69 | -1.17% | 914 |
| Jan 9, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 3.26% | 523 |
| Jan 8, 2026 | 22.81 | 22.81 | 22.24 | 22.24 | 22.24 | -0.96% | 44,006 |
| Jan 7, 2026 | 23.05 | 23.05 | 22.45 | 22.45 | 22.45 | -1.88% | 1,723 |
| Jan 6, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 2.55% | 501 |
| Jan 5, 2026 | 23.09 | 23.09 | 22.31 | 22.31 | 22.31 | -3.07% | 591 |
| Jan 2, 2026 | 21.65 | 23.02 | 21.65 | 23.02 | 23.02 | 6.20% | 469 |
| Dec 31, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -3.16% | 132 |
| Dec 30, 2025 | 23.09 | 23.09 | 22.38 | 22.38 | 22.38 | -0.97% | 776 |
| Dec 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 6.12% | 306 |