Sekisui House, Ltd. (SKHSY)
OTCMKTS
· Delayed Price · Currency is USD
22.70
-0.29 (-1.26%)
May 14, 2025, 3:58 PM EDT
Sekisui House Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 22.82 | 22.86 | 22.70 | 22.73 | - | -1.13% | 3,998 |
| 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 |
| Apr 22, 2025 | 21.75 | 23.48 | 21.75 | 22.88 | 22.88 | 1.55% | 29,784 |
| Apr 21, 2025 | 22.91 | 23.13 | 22.48 | 22.53 | 22.53 | -2.13% | 47,092 |
| Apr 17, 2025 | 22.96 | 23.03 | 22.85 | 23.02 | 23.02 | 2.08% | 21,858 |
| Apr 16, 2025 | 22.61 | 22.70 | 22.52 | 22.55 | 22.55 | 1.17% | 21,417 |
| Apr 15, 2025 | 22.67 | 22.67 | 22.23 | 22.29 | 22.29 | 0.13% | 48,442 |
| Apr 14, 2025 | 22.99 | 22.99 | 22.01 | 22.26 | 22.26 | 0.45% | 79,715 |
| Apr 11, 2025 | 21.43 | 22.16 | 21.36 | 22.16 | 22.16 | 1.47% | 98,622 |
| Apr 10, 2025 | 22.25 | 22.25 | 21.16 | 21.84 | 21.84 | -1.79% | 100,533 |
| Apr 9, 2025 | 22.00 | 22.57 | 20.79 | 22.24 | 22.24 | 5.90% | 132,790 |
| Apr 8, 2025 | 21.39 | 21.52 | 20.84 | 21.00 | 21.00 | 0.25% | 126,383 |
| Apr 7, 2025 | 20.41 | 21.70 | 20.22 | 20.95 | 20.95 | 1.34% | 96,829 |
| Apr 4, 2025 | 21.33 | 22.25 | 20.53 | 20.67 | 20.67 | -3.59% | 49,515 |
| Apr 3, 2025 | 22.14 | 22.54 | 21.36 | 21.44 | 21.44 | -3.38% | 39,132 |
| Apr 2, 2025 | 22.98 | 22.98 | 22.03 | 22.19 | 22.19 | -1.33% | 17,816 |
| Apr 1, 2025 | 22.45 | 22.57 | 22.35 | 22.49 | 22.49 | 0.38% | 24,715 |
| Mar 31, 2025 | 22.73 | 22.88 | 22.33 | 22.41 | 22.41 | -1.01% | 30,097 |
| Mar 28, 2025 | 22.62 | 22.67 | 22.50 | 22.63 | 22.63 | -0.11% | 22,579 |
| Mar 27, 2025 | 22.16 | 22.70 | 22.06 | 22.66 | 22.66 | 0.13% | 29,984 |
| Mar 26, 2025 | 23.59 | 23.59 | 22.59 | 22.63 | 22.63 | -0.79% | 68,809 |
| Mar 25, 2025 | 22.45 | 22.81 | 22.30 | 22.81 | 22.81 | -0.12% | 44,606 |
| Mar 24, 2025 | 22.50 | 22.90 | 22.42 | 22.84 | 22.84 | 1.50% | 32,862 |
| Mar 21, 2025 | 22.43 | 22.50 | 22.23 | 22.50 | 22.50 | -0.88% | 40,274 |
| Mar 20, 2025 | 22.60 | 23.46 | 22.49 | 22.70 | 22.70 | -0.09% | 22,869 |
| Mar 19, 2025 | 22.43 | 22.83 | 22.43 | 22.72 | 22.72 | 0.50% | 29,926 |
| Mar 18, 2025 | 22.52 | 22.64 | 22.50 | 22.61 | 22.61 | -0.65% | 36,699 |
| Mar 17, 2025 | 22.60 | 22.82 | 22.60 | 22.76 | 22.76 | 1.36% | 47,574 |
| Mar 14, 2025 | 22.34 | 22.46 | 22.06 | 22.45 | 22.45 | 0.72% | 19,904 |
| Mar 13, 2025 | 22.80 | 23.26 | 22.27 | 22.29 | 22.29 | -1.28% | 27,274 |
| Mar 12, 2025 | 22.43 | 22.61 | 22.38 | 22.58 | 22.58 | 1.16% | 80,105 |
| Mar 11, 2025 | 22.39 | 22.43 | 22.29 | 22.32 | 22.32 | -1.06% | 60,760 |
| Mar 10, 2025 | 22.16 | 22.66 | 22.16 | 22.56 | 22.56 | -2.34% | 35,260 |
| Mar 7, 2025 | 23.82 | 23.82 | 22.91 | 23.10 | 23.10 | 2.53% | 30,877 |
| Mar 6, 2025 | 22.41 | 22.72 | 22.35 | 22.53 | 22.53 | -1.34% | 27,251 |
| Mar 5, 2025 | 22.69 | 22.86 | 22.66 | 22.84 | 22.84 | 1.49% | 39,492 |