Sekisui House Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	24.16	24.44	24.01	24.08	24.08	1.86%	30,711
Feb 9, 2026	23.48	23.64	23.48	23.64	23.64	0.98%	23,669
Feb 6, 2026	24.10	24.10	23.30	23.41	23.41	1.88%	26,526
Feb 5, 2026	23.10	23.33	22.88	22.98	22.98	2.91%	41,960
Feb 4, 2026	22.86	23.11	22.33	22.33	22.33	-1.46%	41,214
Feb 3, 2026	22.77	23.15	22.41	22.66	22.66	1.00%	49,440
Feb 2, 2026	22.72	22.72	22.40	22.44	22.44	0.25%	40,979
Jan 30, 2026	24.05	24.05	22.26	22.38	22.38	-2.10%	33,382
Jan 29, 2026	22.60	22.88	22.60	22.86	22.86	-0.01%	33,801
Jan 28, 2026	22.73	22.92	22.62	22.86	22.86	-1.46%	17,711
Jan 27, 2026	22.99	23.20	22.91	23.20	23.20	1.67%	27,862
Jan 26, 2026	23.17	23.41	22.79	22.82	22.82	0.22%	29,862
Jan 23, 2026	22.55	22.77	22.50	22.77	22.77	-0.31%	16,198
Jan 22, 2026	22.81	23.50	22.70	22.84	22.84	0.40%	54,368
Jan 21, 2026	22.62	22.75	22.59	22.75	22.75	0.62%	32,170
Jan 20, 2026	22.59	22.64	22.43	22.61	22.61	-1.87%	51,075
Jan 16, 2026	23.50	23.50	22.91	23.04	23.04	1.14%	17,206
Jan 15, 2026	23.32	23.50	22.78	22.78	22.78	1.02%	19,273
Jan 14, 2026	22.56	22.68	22.54	22.55	22.55	-0.70%	38,811
Jan 13, 2026	23.28	23.48	22.64	22.71	22.71	-0.61%	22,920
Jan 12, 2026	22.89	22.90	22.70	22.85	22.85	-	21,096
Jan 9, 2026	22.39	22.85	22.27	22.85	22.85	2.37%	24,818
Jan 8, 2026	22.23	22.35	22.22	22.32	22.32	0.45%	98,331
Jan 7, 2026	22.40	22.46	22.20	22.22	22.22	-0.89%	85,130
Jan 6, 2026	21.70	22.44	21.70	22.42	22.42	-0.13%	19,279
Jan 5, 2026	22.44	23.23	22.41	22.45	22.45	0.04%	37,898
Jan 2, 2026	22.68	22.90	22.26	22.44	22.44	0.54%	17,574
Dec 31, 2025	22.71	23.10	22.24	22.32	22.32	-0.67%	13,251
Dec 30, 2025	22.33	22.47	22.15	22.47	22.47	0.31%	86,340
Dec 29, 2025	22.42	22.44	22.36	22.40	22.40	0.72%	26,302
Dec 26, 2025	22.26	22.27	22.18	22.24	22.24	0.95%	17,121
Dec 24, 2025	22.06	22.09	22.03	22.03	22.03	0.23%	7,084
Dec 23, 2025	22.00	22.09	21.96	21.98	21.98	0.93%	27,343
Dec 22, 2025	22.11	22.59	21.69	21.78	21.78	-1.01%	29,171
Dec 19, 2025	22.11	22.64	21.94	22.00	22.00	-1.12%	23,223
Dec 18, 2025	22.10	22.25	21.45	22.25	22.25	1.88%	52,846
Dec 17, 2025	22.38	22.68	21.84	21.84	21.84	-1.89%	30,370
Dec 16, 2025	22.28	22.42	22.23	22.26	22.26	-0.67%	29,267
Dec 15, 2025	22.83	23.00	22.06	22.41	22.41	1.68%	21,081
Dec 12, 2025	22.18	22.18	21.97	22.04	22.04	-0.32%	20,170
Dec 11, 2025	22.16	22.16	22.08	22.11	22.11	-0.32%	32,479
Dec 10, 2025	21.94	22.18	21.90	22.18	22.18	1.60%	31,213
Dec 9, 2025	21.91	21.91	21.83	21.83	21.83	0.26%	27,314
Dec 8, 2025	21.83	21.85	21.06	21.77	21.77	1.13%	33,496
Dec 5, 2025	21.57	21.58	21.49	21.53	21.53	-1.28%	17,981
Dec 4, 2025	21.93	21.93	21.79	21.81	21.81	-0.43%	40,789
Dec 3, 2025	22.10	22.25	21.82	21.91	21.91	-1.42%	17,014
Dec 2, 2025	22.44	22.76	22.16	22.22	22.22	0.68%	42,776
Dec 1, 2025	22.50	22.85	22.01	22.07	22.07	-1.50%	52,988
Nov 28, 2025	22.56	22.93	22.33	22.41	22.41	0.25%	7,901