Sekisui House Ltd. (SKHSY)
OTC: SKHSY
· Real-Time Price · USD
22.91
0.15 (0.66%)
At close: Aug 14, 2025, 3:49 PM
22.93
0.09%
After-hours: Aug 14, 2025, 03:49 PM EDT
SKHSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.63 | 22.93 | 22.63 | 22.93 | 22.93 | 0.75% | 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 |
| Aug 7, 2025 | 22.71 | 22.74 | 22.22 | 22.26 | 22.26 | -0.49% | 39,426 |
| Aug 6, 2025 | 22.27 | 22.39 | 22.23 | 22.37 | 22.37 | 1.96% | 14,800 |
| Aug 5, 2025 | 21.94 | 22.02 | 21.94 | 21.94 | 21.94 | -0.59% | 20,800 |
| Aug 4, 2025 | 22.04 | 22.11 | 21.98 | 22.07 | 22.07 | 1.80% | 51,723 |
| Aug 1, 2025 | 21.88 | 21.88 | 21.43 | 21.68 | 21.68 | 2.90% | 64,700 |
| Jul 31, 2025 | 21.15 | 21.28 | 21.01 | 21.07 | 21.07 | -3.04% | 66,100 |
| Jul 30, 2025 | 21.28 | 22.05 | 21.02 | 21.73 | 21.73 | 0.28% | 38,931 |
| Jul 29, 2025 | 21.46 | 21.67 | 21.40 | 21.67 | 21.67 | -0.82% | 51,600 |
| Jul 28, 2025 | 21.96 | 21.96 | 21.80 | 21.85 | 21.85 | -1.62% | 31,200 |
| Jul 25, 2025 | 22.14 | 22.22 | 22.14 | 22.21 | 22.21 | -0.54% | 35,900 |
| Jul 24, 2025 | 22.81 | 23.04 | 22.30 | 22.33 | 22.33 | -0.62% | 23,547 |
| Jul 23, 2025 | 21.50 | 22.76 | 21.50 | 22.47 | 22.47 | 4.56% | 76,400 |
| Jul 22, 2025 | 21.38 | 21.49 | 21.31 | 21.49 | 21.49 | 1.32% | 66,900 |
| Jul 21, 2025 | 20.20 | 21.27 | 20.20 | 21.21 | 21.21 | 1.10% | 80,824 |
| Jul 18, 2025 | 21.00 | 21.11 | 20.91 | 20.98 | 20.98 | -0.47% | 41,142 |