Sekisui House Ltd. (SKHSY)
OTC: SKHSY
· Real-Time Price · USD
23.26
0.97 (4.35%)
At close: Sep 05, 2025, 3:58 PM
23.18
-0.34%
Pre-market: Sep 05, 2025, 10:28 AM EDT
SKHSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.33 | 23.34 | 23.18 | 23.25 | 23.25 | 4.31% | 10,513 |
| Sep 4, 2025 | 22.51 | 22.66 | 22.29 | 22.29 | 22.29 | -2.02% | 27,000 |
| Sep 3, 2025 | 22.38 | 22.75 | 22.10 | 22.75 | 22.75 | 0.09% | 18,139 |
| Sep 2, 2025 | 23.19 | 23.22 | 22.71 | 22.73 | 22.73 | 0.71% | 37,600 |
| Aug 29, 2025 | 22.17 | 22.58 | 22.17 | 22.57 | 22.57 | -1.18% | 18,400 |
| Aug 28, 2025 | 22.89 | 22.90 | 22.80 | 22.84 | 22.84 | 1.06% | 24,007 |
| Aug 27, 2025 | 22.51 | 22.65 | 22.51 | 22.60 | 22.60 | 0.00% | 22,933 |
| Aug 26, 2025 | 22.33 | 22.60 | 22.23 | 22.60 | 22.60 | -1.40% | 469,200 |
| Aug 25, 2025 | 22.99 | 23.03 | 22.90 | 22.92 | 22.92 | -1.21% | 492,020 |
| Aug 22, 2025 | 22.75 | 23.31 | 22.72 | 23.20 | 23.20 | 0.52% | 1,126,147 |
| Aug 21, 2025 | 23.53 | 23.77 | 23.01 | 23.08 | 23.08 | -2.49% | 38,200 |
| Aug 20, 2025 | 23.50 | 23.67 | 23.50 | 23.67 | 23.67 | 1.89% | 12,144 |
| Aug 19, 2025 | 23.32 | 23.34 | 23.17 | 23.23 | 23.23 | 0.48% | 11,400 |
| Aug 18, 2025 | 23.13 | 23.20 | 22.89 | 23.12 | 23.12 | -0.73% | 13,000 |
| Aug 15, 2025 | 23.20 | 23.31 | 22.76 | 23.29 | 23.29 | 1.61% | 24,200 |
| Aug 14, 2025 | 23.87 | 23.87 | 22.40 | 22.92 | 22.92 | 0.70% | 119,940 |
| Aug 13, 2025 | 22.80 | 22.80 | 22.64 | 22.76 | 22.76 | 0.49% | 72,700 |
| Aug 12, 2025 | 21.82 | 22.65 | 21.82 | 22.65 | 22.65 | 0.58% | 19,900 |
| Aug 11, 2025 | 23.07 | 23.07 | 22.34 | 22.52 | 22.52 | -0.13% | 13,933 |
| Aug 8, 2025 | 22.57 | 22.91 | 22.11 | 22.55 | 22.55 | 1.30% | 19,648 |