Sekisui House Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	22.78	22.78	21.30	21.30	21.30	-5.81%	962
Dec 24, 2025	22.61	22.61	22.61	22.61	22.61	5.65%	276
Dec 23, 2025	21.40	21.40	21.40	21.40	21.40	-2.95%	625
Dec 22, 2025	22.44	22.44	22.05	22.05	22.05	-2.55%	1,467
Dec 19, 2025	21.20	22.63	21.20	22.63	22.63	2.75%	667
Dec 18, 2025	22.02	22.02	22.02	22.02	22.02	0.46%	1,160
Dec 16, 2025	21.92	21.92	21.92	21.92	21.92	0.09%	686
Dec 15, 2025	21.90	21.90	21.90	21.90	21.90	0.88%	828
Dec 12, 2025	22.64	22.64	21.71	21.71	21.71	1.92%	1,422
Dec 11, 2025	21.30	21.30	21.30	21.30	21.30	-0.70%	338
Dec 10, 2025	21.45	21.45	21.45	21.45	21.45	-5.00%	1,003
Dec 9, 2025	22.58	22.58	22.58	22.58	22.58	6.64%	252
Dec 8, 2025	22.60	22.60	21.17	21.17	21.17	1.14%	1,222
Dec 5, 2025	20.94	21.24	20.94	20.94	20.94	-7.03%	3,867
Dec 4, 2025	21.08	22.52	21.08	22.52	22.52	6.59%	497
Dec 3, 2025	21.13	21.13	21.13	21.13	21.13	-5.00%	788
Dec 1, 2025	22.24	22.24	22.24	22.24	22.24	2.77%	405
Nov 28, 2025	21.64	21.64	21.64	21.64	21.64	-4.08%	202
Nov 25, 2025	21.68	22.56	21.68	22.56	22.56	1.30%	12,402
Nov 24, 2025	20.83	22.27	20.83	22.27	22.27	1.13%	1,421
Nov 21, 2025	22.02	22.02	22.02	22.02	22.02	6.89%	324
Nov 20, 2025	21.60	21.60	20.60	20.60	20.60	-2.41%	539
Nov 19, 2025	21.11	21.11	21.11	21.11	21.11	2.18%	629
Nov 18, 2025	20.98	20.98	20.66	20.66	20.66	-3.41%	8,197
Nov 17, 2025	21.45	21.45	21.39	21.39	21.39	-2.56%	566