Sekisui House, Ltd. (SKHSF)
OTCMKTS · Delayed Price · Currency is USD
20.23
-0.01 (-0.05%)
Jul 18, 2025, 11:37 AM EDT
Sekisui House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | - | -0.05% | 465 |
| Jul 17, 2025 | 21.86 | 21.86 | 20.24 | 20.24 | 20.24 | -7.16% | 398 |
| Jul 16, 2025 | 21.87 | 21.87 | 20.44 | 21.80 | 21.80 | -1.31% | 10,353 |
| Jul 15, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.41% | 392 |
| Jul 14, 2025 | 20.77 | 22.18 | 20.77 | 22.18 | 22.18 | -0.53% | 910 |
| Jul 11, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 7.20% | 359 |
| Jul 10, 2025 | 20.85 | 20.85 | 20.80 | 20.80 | 20.80 | 0.53% | 50,197 |
| Jul 9, 2025 | 22.62 | 22.62 | 20.69 | 20.69 | 20.69 | -4.87% | 712 |
| Jul 8, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 2.21% | 461 |
| Jul 7, 2025 | 22.57 | 22.57 | 21.28 | 21.28 | 21.28 | -2.31% | 615 |
| Jul 3, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.27% | 161 |
| Jul 2, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - | 5 |
| Jul 1, 2025 | 22.28 | 22.28 | 21.73 | 21.73 | 21.73 | 1.85% | 1,923 |
| Jun 30, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1.43% | 498 |
| Jun 27, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.57% | 152 |
| Jun 26, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - | 118 |
| Jun 25, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.34% | 191 |
| Jun 24, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.94% | 44,656 |
| Jun 23, 2025 | 20.67 | 20.67 | 20.65 | 20.65 | 20.65 | -0.13% | 459 |
| Jun 20, 2025 | 20.78 | 21.62 | 20.67 | 20.67 | 20.67 | -1.00% | 832 |
| Jun 18, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.71% | 510 |
| Jun 17, 2025 | 20.77 | 21.74 | 20.73 | 20.73 | 20.73 | -0.47% | 753 |
| Jun 16, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.10% | 335 |
| Jun 13, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -2.87% | 615 |
| Jun 12, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.12% | 11,012 |
| Jun 11, 2025 | 20.86 | 22.12 | 20.86 | 21.40 | 21.40 | 3.78% | 1,280 |
| Jun 10, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.29% | 1,084 |
| Jun 9, 2025 | 22.40 | 22.40 | 20.56 | 20.56 | 20.56 | -3.36% | 342 |
| Jun 6, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -2.81% | 517 |
| Jun 5, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -5.89% | 479 |
| Jun 4, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 5.30% | 457 |
| Jun 3, 2025 | 23.56 | 23.56 | 22.09 | 22.09 | 22.09 | -8.23% | 773 |
| Jun 2, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.73% | 385 |
| May 30, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - | 29 |
| May 29, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - | 170 |
| May 28, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - | 7 |
| May 27, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.55% | 1,400 |
| May 23, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 4.72% | 541 |
| May 22, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -6.04% | 2,028 |
| May 21, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - | 3,913 |
| May 20, 2025 | 21.97 | 23.68 | 21.97 | 23.68 | 23.68 | 0.13% | 281 |
| May 19, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - | 102 |
| May 16, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.28% | 157 |
| May 15, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 5.42% | 223 |
| May 14, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -5.54% | 355 |
| May 13, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.85% | 415 |
| May 12, 2025 | 24.15 | 24.15 | 22.80 | 22.80 | 22.80 | -3.80% | 857 |
| May 9, 2025 | 22.95 | 23.70 | 22.95 | 23.70 | 23.70 | 3.04% | 1,055 |
| May 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 153 |
| May 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | 4,320 |