Sekisui House Ltd. (SKHSY)
OTC: SKHSY
· Real-Time Price · USD
22.21
0.07 (0.32%)
At close: Oct 03, 2025, 3:59 PM
22.18
-0.14%
After-hours: Oct 03, 2025, 02:21 PM EDT
SKHSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.28 | 22.35 | 22.18 | 22.23 | 22.23 | 0.41% | 19,054 |
| Oct 2, 2025 | 22.20 | 22.27 | 22.08 | 22.14 | 22.14 | -0.76% | 45,500 |
| Oct 1, 2025 | 22.40 | 22.40 | 22.29 | 22.31 | 22.31 | -1.33% | 16,126 |
| Sep 30, 2025 | 22.64 | 22.65 | 22.56 | 22.61 | 22.61 | -0.53% | 16,400 |
| Sep 29, 2025 | 22.78 | 22.83 | 22.71 | 22.73 | 22.73 | -0.79% | 11,605 |
| Sep 26, 2025 | 22.93 | 22.93 | 22.89 | 22.91 | 22.91 | 1.87% | 18,000 |
| 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 |
Page 1 of 136