Sekisui House Ltd. (SKHSF)
OTC: SKHSF
· Real-Time Price · USD
23.89
0.34 (1.44%)
At close: Aug 15, 2025, 3:42 PM
23.55
-1.42%
After-hours: Aug 13, 2025, 08:00 PM EDT
SKHSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.44% | 578 |
| Aug 14, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2.17% | 76,645 |
| Aug 13, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.00% | 0 |
| Aug 12, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.00% | 0 |
| Aug 11, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 6.27% | 300 |
| Aug 8, 2025 | 21.87 | 21.87 | 21.69 | 21.69 | 21.69 | 1.07% | 609 |
| Aug 7, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.00% | 0 |
| Aug 6, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.00% | 0 |
| Aug 5, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.00% | 0 |
| Aug 4, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 2.93% | 40,340 |
| Aug 1, 2025 | 20.85 | 22.03 | 20.85 | 20.85 | 20.85 | -3.92% | 3,000 |
| Jul 31, 2025 | 21.70 | 21.70 | 20.60 | 21.70 | 21.70 | 3.33% | 1,948 |
| Jul 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.14% | 200 |
| Jul 29, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 20.55 | -5.91% | 9,100 |
| Jul 28, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 21.84 | 0.18% | 600 |
| Jul 25, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.00% | 0 |
| Jul 24, 2025 | 21.64 | 22.31 | 21.64 | 22.31 | 21.79 | 3.96% | 2,802 |
| Jul 23, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 20.97 | -1.69% | 43,600 |
| Jul 22, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.00% | 0 |
| Jul 21, 2025 | 21.83 | 21.83 | 20.27 | 21.83 | 21.33 | 7.91% | 818 |