Sekisui House Ltd. (SKHSY)
OTC: SKHSY
· Real-Time Price · USD
22.89
0.40 (1.78%)
At close: Sep 26, 2025, 2:20 PM
22.89
0.00%
After-hours: Sep 26, 2025, 02:20 PM EDT
SKHSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.78% | 17,998 |
| Sep 25, 2025 | 22.52 | 22.54 | 22.43 | 22.49 | 22.49 | 0.54% | 24,900 |
| Sep 24, 2025 | 22.48 | 22.48 | 22.37 | 22.37 | 22.37 | -1.54% | 16,700 |
| Sep 23, 2025 | 22.77 | 22.80 | 22.67 | 22.72 | 22.72 | 0.04% | 13,804 |
| Sep 22, 2025 | 22.76 | 22.77 | 22.71 | 22.71 | 22.71 | -1.60% | 21,843 |
| Sep 19, 2025 | 23.10 | 23.16 | 23.02 | 23.08 | 23.08 | -1.11% | 28,941 |
| Sep 18, 2025 | 23.33 | 23.38 | 23.32 | 23.34 | 23.34 | -1.27% | 18,540 |
| Sep 17, 2025 | 22.72 | 23.86 | 22.72 | 23.64 | 23.64 | 0.30% | 28,600 |
| Sep 16, 2025 | 23.54 | 23.59 | 23.52 | 23.57 | 23.57 | 0.00% | 32,700 |
| Sep 15, 2025 | 23.59 | 23.66 | 23.55 | 23.57 | 23.57 | 0.64% | 44,800 |
| Sep 12, 2025 | 23.45 | 23.50 | 23.42 | 23.42 | 23.42 | -0.04% | 11,826 |
| Sep 11, 2025 | 22.55 | 23.46 | 22.55 | 23.43 | 23.43 | 0.43% | 9,432 |
| Sep 10, 2025 | 23.33 | 23.38 | 23.30 | 23.33 | 23.33 | -0.89% | 9,541 |
| Sep 9, 2025 | 23.62 | 23.62 | 23.53 | 23.54 | 23.54 | -0.42% | 24,938 |
| Sep 8, 2025 | 22.80 | 23.88 | 22.80 | 23.64 | 23.64 | 1.68% | 11,700 |
| 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 |