Sekisui House, Ltd. (SKHSF)
OTCMKTS
· Delayed Price · Currency is USD
23.00
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Sekisui House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - | 5,602 |
| Apr 21, 2025 | 23.63 | 23.63 | 21.58 | 21.58 | 21.58 | -1.91% | 686 |
| Apr 17, 2025 | 23.50 | 23.50 | 22.00 | 22.00 | 22.00 | -4.22% | 2,870 |
| Apr 16, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - | 12 |
| Apr 15, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.98% | 124 |
| Apr 14, 2025 | 22.06 | 22.99 | 22.06 | 22.53 | 22.53 | 5.11% | 1,971 |
| Apr 11, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -1.15% | 1,267 |
| Apr 10, 2025 | 21.68 | 23.12 | 21.68 | 21.68 | 21.68 | -1.14% | 756 |
| Apr 9, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 3.72% | 2,041 |
| Apr 8, 2025 | 21.29 | 21.29 | 21.14 | 21.14 | 21.14 | -0.45% | 1,348 |
| Apr 7, 2025 | 20.55 | 21.24 | 20.55 | 21.24 | 21.24 | -1.71% | 1,733 |
| Apr 4, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 4.95% | 304 |
| Apr 3, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -10.79% | 348 |
| Apr 2, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - | 217 |
| Apr 1, 2025 | 22.12 | 23.08 | 22.12 | 23.08 | 23.08 | 6.65% | 1,514 |
| Mar 31, 2025 | 21.64 | 23.11 | 21.64 | 21.64 | 21.64 | -1.86% | 671 |
| Mar 28, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -5.77% | 5,709 |
| Mar 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.04% | 5,625 |
| Mar 26, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.26% | 131 |
| Mar 25, 2025 | 21.95 | 23.45 | 21.95 | 23.45 | 23.45 | 1.21% | 645 |
| Mar 24, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 5.08% | 282 |
| Mar 21, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 79 |
| Mar 20, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.00% | 677 |
| Mar 19, 2025 | 23.10 | 23.10 | 22.50 | 22.50 | 22.50 | 5.14% | 3,480 |
| Mar 18, 2025 | 21.90 | 21.90 | 21.40 | 21.40 | 21.40 | -5.62% | 602 |
| Mar 17, 2025 | 22.21 | 22.68 | 22.21 | 22.68 | 22.68 | 4.06% | 2,773 |
| Mar 14, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - | 214 |
| Mar 13, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.89% | 470 |
| Mar 12, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - | 58 |
| 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 |