Sekisui House, Ltd. (SKHSY)
OTCMKTS · Delayed Price · Currency is USD
20.88
+0.21 (1.02%)
Oct 13, 2025, 3:50 PM EDT
Sekisui House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 21.35 | 21.35 | 20.66 | 20.67 | 20.67 | -4.13% | 34,590 |
| Oct 9, 2025 | 21.49 | 21.62 | 21.46 | 21.56 | 21.56 | -0.14% | 49,370 |
| Oct 8, 2025 | 21.54 | 21.65 | 21.46 | 21.59 | 21.59 | -1.28% | 21,409 |
| Oct 7, 2025 | 22.09 | 22.09 | 21.87 | 21.87 | 21.87 | -2.37% | 48,369 |
| Oct 6, 2025 | 22.47 | 22.48 | 22.38 | 22.40 | 22.40 | 0.76% | 21,027 |
| Oct 3, 2025 | 22.28 | 22.35 | 22.18 | 22.23 | 22.23 | 0.41% | 19,054 |
| Oct 2, 2025 | 22.20 | 22.27 | 22.08 | 22.14 | 22.14 | -0.76% | 45,492 |
| Oct 1, 2025 | 22.40 | 22.40 | 22.29 | 22.31 | 22.31 | -1.33% | 16,126 |
| Sep 30, 2025 | 22.64 | 22.65 | 22.56 | 22.61 | 22.61 | -0.53% | 16,393 |
| Sep 29, 2025 | 22.78 | 22.83 | 22.71 | 22.73 | 22.73 | -0.79% | 11,605 |
| Sep 26, 2025 | 22.93 | 22.93 | 22.89 | 22.91 | 22.91 | 1.87% | 17,998 |
| Sep 25, 2025 | 22.52 | 22.54 | 22.43 | 22.49 | 22.49 | 0.54% | 24,866 |
| Sep 24, 2025 | 22.48 | 22.48 | 22.37 | 22.37 | 22.37 | -1.54% | 16,688 |
| Sep 23, 2025 | 22.77 | 22.80 | 22.67 | 22.72 | 22.72 | 0.04% | 13,804 |
| Sep 22, 2025 | 22.76 | 22.77 | 22.71 | 22.71 | 22.71 | -1.60% | 21,843 |
| Sep 19, 2025 | 23.10 | 23.16 | 23.02 | 23.08 | 23.08 | -1.13% | 28,941 |
| Sep 18, 2025 | 23.33 | 23.38 | 23.32 | 23.34 | 23.34 | -1.26% | 18,540 |
| Sep 17, 2025 | 22.72 | 23.86 | 22.72 | 23.64 | 23.64 | 0.30% | 28,552 |
| Sep 16, 2025 | 23.54 | 23.59 | 23.52 | 23.57 | 23.57 | - | 32,656 |
| Sep 15, 2025 | 23.59 | 23.66 | 23.55 | 23.57 | 23.57 | 0.64% | 44,783 |
| Sep 12, 2025 | 23.45 | 23.50 | 23.42 | 23.42 | 23.42 | -0.04% | 11,826 |
| Sep 11, 2025 | 22.55 | 23.46 | 22.55 | 23.43 | 23.43 | 0.45% | 9,432 |
| Sep 10, 2025 | 23.33 | 23.38 | 23.30 | 23.33 | 23.33 | -0.91% | 9,541 |
| Sep 9, 2025 | 23.62 | 23.62 | 23.53 | 23.54 | 23.54 | -0.42% | 24,938 |
| Sep 8, 2025 | 22.80 | 23.88 | 22.80 | 23.64 | 23.64 | 1.68% | 11,654 |
| Sep 5, 2025 | 23.33 | 23.34 | 23.18 | 23.25 | 23.25 | 4.31% | 10,513 |
| Sep 4, 2025 | 22.51 | 22.66 | 22.29 | 22.29 | 22.29 | -2.02% | 26,965 |
| Sep 3, 2025 | 22.38 | 22.75 | 22.10 | 22.75 | 22.75 | 0.09% | 18,139 |
| Sep 2, 2025 | 23.19 | 23.22 | 22.71 | 22.73 | 22.73 | 0.71% | 37,568 |
| Aug 29, 2025 | 22.17 | 22.58 | 22.17 | 22.57 | 22.57 | -1.18% | 18,361 |
| Aug 28, 2025 | 22.89 | 22.90 | 22.80 | 22.84 | 22.84 | 1.06% | 24,007 |
| Aug 27, 2025 | 22.51 | 22.65 | 22.51 | 22.60 | 22.60 | - | 22,933 |
| Aug 26, 2025 | 22.33 | 22.60 | 22.23 | 22.60 | 22.60 | -1.40% | 469,198 |
| Aug 25, 2025 | 22.99 | 23.03 | 22.90 | 22.92 | 22.92 | -1.33% | 492,020 |
| Aug 22, 2025 | 22.75 | 23.31 | 22.72 | 23.23 | 23.23 | 0.65% | 1,126,147 |
| Aug 21, 2025 | 23.53 | 23.77 | 23.01 | 23.08 | 23.08 | -2.49% | 38,176 |
| Aug 20, 2025 | 23.50 | 23.67 | 23.50 | 23.67 | 23.67 | 1.89% | 12,144 |
| Aug 19, 2025 | 23.32 | 23.34 | 23.17 | 23.23 | 23.23 | 0.48% | 11,358 |
| Aug 18, 2025 | 23.13 | 23.20 | 22.89 | 23.12 | 23.12 | -0.71% | 12,966 |
| Aug 15, 2025 | 23.20 | 23.31 | 22.76 | 23.29 | 23.29 | 1.59% | 24,170 |
| Aug 14, 2025 | 23.87 | 23.87 | 22.40 | 22.92 | 22.92 | 0.70% | 89,940 |
| Aug 13, 2025 | 22.80 | 22.80 | 22.64 | 22.76 | 22.76 | 0.49% | 72,674 |
| Aug 12, 2025 | 21.82 | 22.65 | 21.82 | 22.65 | 22.65 | 0.58% | 19,892 |
| Aug 11, 2025 | 23.07 | 23.07 | 22.34 | 22.52 | 22.52 | -0.13% | 13,933 |
| Aug 8, 2025 | 22.57 | 22.91 | 22.11 | 22.55 | 22.55 | 1.30% | 19,648 |
| Aug 7, 2025 | 22.71 | 22.74 | 22.22 | 22.26 | 22.26 | -0.49% | 39,426 |
| Aug 6, 2025 | 22.27 | 22.39 | 22.23 | 22.37 | 22.37 | 1.96% | 14,771 |
| Aug 5, 2025 | 21.94 | 22.02 | 21.94 | 21.94 | 21.94 | -0.59% | 20,757 |
| Aug 4, 2025 | 22.04 | 22.11 | 21.98 | 22.07 | 22.07 | 1.99% | 51,723 |
| Aug 1, 2025 | 21.88 | 21.88 | 21.43 | 21.64 | 21.64 | 2.71% | 64,666 |