Sekisui House, Ltd. (SKHSY)
OTCMKTS
· Delayed Price · Currency is USD
22.32
-0.11 (-0.47%)
Jul 3, 2025, 12:59 PM EDT
Sekisui House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 22.60 | 22.60 | 22.37 | 22.37 | - | -0.22% | 176 |
| Jul 2, 2025 | 22.38 | 22.43 | 22.36 | 22.42 | 22.42 | 1.54% | 15,187 |
| Jul 1, 2025 | 22.13 | 22.14 | 22.02 | 22.08 | 22.08 | 0.68% | 32,154 |
| Jun 30, 2025 | 21.90 | 21.98 | 21.89 | 21.93 | 21.93 | 0.73% | 67,359 |
| Jun 27, 2025 | 20.92 | 21.87 | 20.92 | 21.77 | 21.77 | 1.40% | 60,661 |
| Jun 26, 2025 | 21.44 | 21.57 | 21.43 | 21.47 | 21.47 | 1.30% | 21,493 |
| Jun 25, 2025 | 21.11 | 21.21 | 21.10 | 21.20 | 21.20 | 0.88% | 50,452 |
| Jun 24, 2025 | 20.23 | 21.08 | 20.23 | 21.01 | 21.01 | 1.50% | 85,387 |
| Jun 23, 2025 | 20.50 | 20.70 | 20.47 | 20.70 | 20.70 | 0.58% | 122,348 |
| Jun 20, 2025 | 20.66 | 20.66 | 20.58 | 20.58 | 20.58 | -2.37% | 51,814 |
| Jun 18, 2025 | 20.99 | 21.18 | 20.71 | 21.08 | 21.08 | 2.33% | 249,583 |
| Jun 17, 2025 | 20.85 | 20.85 | 20.60 | 20.60 | 20.60 | -1.34% | 183,139 |
| Jun 16, 2025 | 20.98 | 21.06 | 20.88 | 20.88 | 20.88 | -0.10% | 101,421 |
| Jun 13, 2025 | 20.94 | 21.01 | 20.87 | 20.90 | 20.90 | -1.28% | 58,732 |
| Jun 12, 2025 | 20.50 | 21.19 | 20.50 | 21.17 | 21.17 | 0.28% | 92,786 |
| Jun 11, 2025 | 21.00 | 21.23 | 21.00 | 21.11 | 21.11 | -0.75% | 92,380 |
| Jun 10, 2025 | 21.31 | 21.34 | 21.12 | 21.27 | 21.27 | 0.42% | 445,271 |
| Jun 9, 2025 | 21.13 | 21.30 | 20.70 | 21.18 | 21.18 | -0.19% | 38,358 |
| Jun 6, 2025 | 21.33 | 21.35 | 21.22 | 21.22 | 21.22 | 0.47% | 27,202 |
| Jun 5, 2025 | 21.80 | 21.80 | 20.46 | 21.12 | 21.12 | -6.84% | 32,689 |
| Jun 4, 2025 | 22.70 | 23.43 | 22.60 | 22.67 | 22.67 | -0.13% | 20,683 |
| Jun 3, 2025 | 22.71 | 22.80 | 22.70 | 22.70 | 22.70 | -1.60% | 37,088 |
| Jun 2, 2025 | 22.81 | 23.10 | 22.38 | 23.07 | 23.07 | 1.76% | 23,971 |
| May 30, 2025 | 22.61 | 22.71 | 22.54 | 22.67 | 22.67 | 0.27% | 32,149 |
| May 29, 2025 | 22.59 | 22.62 | 22.53 | 22.61 | 22.61 | -0.44% | 37,814 |
| May 28, 2025 | 22.32 | 23.24 | 22.32 | 22.71 | 22.71 | -1.26% | 36,194 |
| May 27, 2025 | 22.91 | 23.00 | 22.84 | 23.00 | 23.00 | 2.63% | 38,857 |
| May 23, 2025 | 22.03 | 22.46 | 21.85 | 22.41 | 22.41 | 0.95% | 123,903 |
| May 22, 2025 | 22.25 | 22.30 | 22.12 | 22.20 | 22.20 | -2.07% | 103,222 |
| May 21, 2025 | 21.76 | 22.75 | 21.76 | 22.67 | 22.67 | -1.26% | 119,409 |
| May 20, 2025 | 22.90 | 23.09 | 22.75 | 22.96 | 22.96 | -0.22% | 75,320 |
| May 19, 2025 | 23.17 | 23.32 | 22.96 | 23.01 | 23.01 | 0.09% | 21,899 |
| May 16, 2025 | 22.92 | 23.00 | 22.88 | 22.99 | 22.99 | 1.32% | 27,569 |
| May 15, 2025 | 22.80 | 23.15 | 22.64 | 22.69 | 22.69 | -0.04% | 24,670 |
| May 14, 2025 | 22.82 | 22.86 | 22.70 | 22.70 | 22.70 | -1.26% | 50,497 |
| May 13, 2025 | 21.99 | 23.77 | 21.99 | 22.99 | 22.99 | -0.65% | 79,947 |
| May 12, 2025 | 23.03 | 23.14 | 23.02 | 23.14 | 23.14 | 1.00% | 28,208 |
| May 9, 2025 | 23.40 | 23.40 | 22.91 | 22.91 | 22.91 | 0.48% | 23,287 |
| May 8, 2025 | 22.82 | 22.91 | 22.73 | 22.80 | 22.80 | -0.58% | 24,776 |
| May 7, 2025 | 22.98 | 23.00 | 22.88 | 22.93 | 22.93 | -0.47% | 21,500 |
| May 6, 2025 | 23.10 | 23.12 | 23.03 | 23.04 | 23.04 | -0.03% | 40,915 |
| May 5, 2025 | 23.03 | 23.11 | 22.96 | 23.05 | 23.05 | 0.73% | 22,416 |
| May 2, 2025 | 21.81 | 23.15 | 21.81 | 22.88 | 22.88 | 1.10% | 25,824 |
| May 1, 2025 | 22.74 | 22.74 | 22.63 | 22.63 | 22.63 | -1.22% | 46,071 |
| Apr 30, 2025 | 22.81 | 22.94 | 22.80 | 22.91 | 22.91 | -1.16% | 43,218 |
| Apr 29, 2025 | 23.16 | 23.20 | 23.10 | 23.18 | 23.18 | 0.56% | 21,238 |
| Apr 28, 2025 | 23.07 | 23.13 | 22.97 | 23.05 | 23.05 | 1.23% | 77,868 |
| Apr 25, 2025 | 22.62 | 22.79 | 22.57 | 22.77 | 22.77 | -0.18% | 20,437 |
| Apr 24, 2025 | 22.69 | 22.82 | 22.69 | 22.81 | 22.81 | -0.04% | 21,060 |
| Apr 23, 2025 | 22.87 | 23.46 | 22.73 | 22.82 | 22.82 | -0.26% | 40,017 |