Sekisui House Ltd. (SKHSF)
OTC: SKHSF
· Real-Time Price · USD
22.75
0.54 (2.43%)
At close: Sep 25, 2025, 3:32 PM
SKHSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 21.85 | 22.75 | 21.85 | 22.75 | 22.75 | 2.43% | 640 |
| Sep 24, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -2.29% | 315 |
| Sep 23, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 3.55% | 1,500 |
| Sep 22, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -7.97% | 400 |
| Sep 19, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.00% | 0 |
| Sep 18, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.85% | 600 |
| Sep 17, 2025 | 24.28 | 24.28 | 23.65 | 23.65 | 23.65 | -2.19% | 1,030 |
| Sep 16, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.00% | 0 |
| Sep 15, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 4.54% | 600 |
| Sep 12, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.00% | 0 |
| Sep 11, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -3.83% | 714 |
| Sep 10, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.23% | 500 |
| Sep 9, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.00% | 0 |
| Sep 8, 2025 | 23.88 | 24.35 | 23.88 | 24.35 | 24.35 | 3.31% | 1,100 |
| Sep 5, 2025 | 23.34 | 23.57 | 22.84 | 23.57 | 23.57 | 5.65% | 900 |
| Sep 4, 2025 | 22.70 | 22.70 | 22.31 | 22.31 | 22.31 | -2.92% | 623 |
| Sep 3, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.00% | 0 |
| Sep 2, 2025 | 22.98 | 23.00 | 22.98 | 22.98 | 22.98 | -1.54% | 2,825 |
| Aug 29, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.00% | 100 |
| Aug 28, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.73% | 644 |