Skip to main content
Sekisui House, Ltd. (SKHSY)
OTCMKTS · Delayed Price · Currency is USD
22.66
-0.09 (-0.40%)
Feb 27, 2025, 3:27 PM EST

Sekisui House Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202522.8122.8122.6522.6522.65-0.22%39,007
Feb 26, 202523.5723.5722.6822.7022.701.03%27,023
Feb 25, 202522.4722.7122.3922.4722.471.90%62,815
Feb 24, 202522.4922.8022.0222.0522.05-2.13%71,670
Feb 21, 202523.0723.1722.0822.5322.530.67%22,793
Feb 20, 202522.3422.3822.2522.3822.38-1.37%38,111
Feb 19, 202521.8722.6921.8722.6922.690.11%30,481
Feb 18, 202523.6723.6722.6422.6722.670.11%32,437
Feb 14, 202522.6622.6722.6322.6422.64-0.66%29,885
Feb 13, 202522.6322.8122.6322.7922.792.61%32,005
Feb 12, 202522.3122.3122.1122.2122.21-1.42%58,292
Feb 11, 202522.4122.8522.3122.5322.53-1.05%39,214
Feb 10, 202522.0923.6822.0922.7722.77-1.00%51,567
Feb 7, 202523.2023.3122.9923.0023.00-1.88%42,526
Feb 6, 202523.4223.5023.3523.4423.441.30%398,059
Feb 5, 202523.1423.1422.9523.1423.142.21%486,453
Feb 4, 202522.0022.6922.0022.6422.64-0.26%567,453
Feb 3, 202522.0022.7922.0022.7022.70-1.50%195,950
Jan 31, 202523.1423.2322.9823.0523.05-2.35%21,351
Jan 30, 202523.6923.8423.5323.6023.600.77%18,470
Jan 29, 202523.4623.5523.3923.4223.42-0.80%36,940
Jan 28, 202522.6523.6922.6523.6123.610.43%24,339
Jan 27, 202522.5123.6422.5123.5123.510.84%82,817
Jan 24, 202523.5823.9823.1823.3223.320.76%20,641
Jan 23, 202523.5023.5023.0323.1423.140.02%60,544
Jan 22, 202523.9323.9323.0623.1423.14-1.51%74,686
Jan 21, 202523.9323.9323.3623.4923.491.95%146,896
Jan 17, 202523.0523.0723.0123.0423.04-0.17%44,450
Jan 16, 202522.1623.9622.1623.0823.08-0.04%30,502
Jan 15, 202523.0723.0922.9523.0923.090.92%69,998
Jan 14, 202523.1923.1922.7522.8822.880.70%46,919
Jan 13, 202522.7923.5822.3322.7222.72-0.13%30,473
Jan 10, 202522.9023.6522.7022.7522.75-2.69%40,262
Jan 8, 202523.9024.2923.3123.3823.38-1.68%73,382
Jan 7, 202523.5323.8223.5323.7823.78-0.83%30,392
Jan 6, 202524.0224.0523.9423.9823.980.13%26,161
Jan 3, 202524.8224.8223.7923.9523.950.25%24,299
Jan 2, 202523.8623.9923.7723.8923.89-0.08%16,302
Dec 31, 202423.0223.9823.0223.9123.91-0.17%15,499
Dec 30, 202424.7124.9223.1423.9523.95-0.29%39,315
Dec 27, 202423.9624.0223.8824.0224.021.14%28,751
Dec 26, 202422.8523.7722.8523.7523.752.59%42,759
Dec 24, 202423.1823.2323.1523.1523.15-0.04%25,582
Dec 23, 202423.6123.6123.0223.1623.16-40,470
Dec 20, 202423.1423.3623.0823.1623.161.37%31,677
Dec 19, 202423.2223.2222.7622.8522.85-1.64%27,185
Dec 18, 202424.2624.2623.2123.2323.23-3.13%34,399
Dec 17, 202424.8924.8923.8923.9823.98-28,709
Dec 16, 202423.9523.9923.9323.9823.981.14%30,988
Dec 13, 202423.7723.7723.6823.7123.71-0.55%24,528
Dec 12, 202423.9023.9423.8423.8423.84-0.25%20,423
Dec 11, 202423.9223.9423.8623.9023.900.04%21,230
Dec 10, 202424.0124.1423.8323.8923.89-0.33%19,047
Dec 9, 202423.8324.1023.8323.9723.97-0.06%23,753
Dec 6, 202424.9324.9323.1623.9923.990.36%18,524
Dec 5, 202423.0724.0623.0723.9023.90-1.08%24,454
Dec 4, 202424.3024.3524.1124.1624.16-0.70%34,834
Dec 3, 202424.3324.4024.3024.3324.331.57%33,615
Dec 2, 202423.9123.9923.9023.9623.960.99%45,589
Nov 29, 202423.5023.7223.3423.7223.721.67%11,928
Nov 27, 202423.4323.4423.3323.3323.33-0.30%17,413
Nov 26, 202422.9823.5022.9823.4023.400.30%31,675
Nov 25, 202423.3823.5023.2023.3323.331.21%104,135
Nov 22, 202421.9823.3321.9823.0523.051.72%43,907
Nov 21, 202422.6222.6722.5622.6622.66-0.48%37,250
Nov 20, 202422.8723.0922.6722.7722.77-0.70%34,066
Nov 19, 202422.1422.9822.1422.9322.93-0.69%47,727
Nov 18, 202423.0023.1022.9523.0923.090.73%86,050
Nov 15, 202423.1023.1022.7922.9222.92-1.71%31,753
Nov 14, 202423.4123.4323.2823.3223.320.17%24,302
Nov 13, 202423.3423.5423.2423.2823.28-1.65%31,841
Nov 12, 202424.8524.8523.5823.6723.67-0.75%48,102
Nov 11, 202423.7923.9023.7923.8523.850.08%33,590
Nov 8, 202423.8523.8523.7623.8323.83-0.54%26,392
Nov 7, 202423.8824.1223.8623.9623.960.42%39,413
Nov 6, 202423.8323.9123.6723.8623.86-3.17%74,506
Nov 5, 202424.4624.7024.4624.6424.641.94%30,449
Nov 4, 202424.2624.3224.1724.1724.170.33%29,759
Nov 1, 202424.1724.2024.0424.0924.090.08%26,130
Oct 31, 202424.1625.0023.7124.0724.070.84%21,045
Oct 30, 202424.0024.0223.8723.8723.87-1.32%28,417
Oct 29, 202424.2724.3124.1324.1924.19-0.74%39,922
Oct 28, 202423.4025.2823.4024.3724.37-0.08%25,071
Oct 25, 202424.1924.4724.1524.3924.390.52%19,819
Oct 24, 202424.2224.6424.1824.2724.270.10%30,589
Oct 23, 202424.7024.7024.1324.2424.24-2.34%22,323
Oct 22, 202424.8124.8324.7324.8224.82-2.40%16,220
Oct 21, 202425.5925.6025.4025.4325.43-1.09%26,081
Oct 18, 202425.4125.7125.4125.7125.71-0.34%10,238
Oct 17, 202426.3126.3425.7425.8025.80-0.78%25,152
Oct 16, 202425.7926.0025.6626.0026.00-13,068
Oct 15, 202426.3126.8525.5226.0026.000.78%21,250
Oct 14, 202425.9526.7025.6325.8025.80-1.63%15,123
Oct 11, 202426.0526.5025.7126.2326.231.11%27,307
Oct 10, 202426.2526.3825.9225.9425.940.31%23,082
Oct 9, 202425.6425.8625.6325.8625.86-1.60%15,663
Oct 8, 202426.2826.3626.2826.2826.28-0.23%15,666
Oct 7, 202427.0027.0026.2926.3426.34-5.86%34,656
Oct 4, 202426.0127.9826.0127.9827.982.68%26,903
Oct 3, 202428.0228.0227.0027.2527.25-1.05%20,242