SKHSY | Sekisui Hse Sp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Sekisui Hse Sp ADR (SKHSY)

OTC

$22.36+$0.26 (+1.18%)

Price as of Oct 23, 2026

N/A
Market Cap
-0.52%
1-Year Change
Residential Construction
Industry

1 Month
+5.55%

Low Price$20.95

High Price$22.36
3 Months
+4.93%

Low Price$20.95

High Price$22.75
1 Year
-0.52%

Low Price$19.85

High Price$24.71

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	22.27	22.45	22.27	22.36	+1.18%	35,128
10/22/2026	21.96	22.10	21.96	22.10	+1.89%	34,542
10/21/2026	22.54	22.54	21.63	21.69	+0.05%	18,819
10/20/2026	20.85	21.75	20.85	21.68	+0.98%	55,058
10/19/2026	20.82	21.67	20.82	21.47	+0.09%	47,567
10/16/2026	20.62	21.57	20.62	21.45	+0.05%	43,339
10/15/2026	21.10	21.59	21.10	21.44	+0.66%	66,577
10/14/2026	21.20	21.33	21.20	21.30	-0.19%	60,723
10/13/2026	21.51	21.51	21.24	21.34	+0.19%	63,909
10/12/2026	21.27	21.72	21.17	21.30	+0.24%	66,857
10/09/2026	21.25	22.22	21.16	21.25	-0.05%	32,483
10/08/2026	20.80	21.28	20.80	21.26	+1.48%	73,306
10/07/2026	21.04	21.04	20.83	20.95	-0.57%	64,488
10/06/2026	21.18	21.26	20.97	21.07	-0.43%	81,341
10/05/2026	21.06	21.16	20.99	21.16	+0.14%	88,151
10/02/2026	21.20	21.20	21.03	21.13	-0.70%	38,356
10/01/2026	20.45	21.48	20.45	21.28	-0.23%	69,823
09/30/2026	21.51	21.76	21.20	21.33	+1.09%	37,214
09/29/2026	21.16	21.74	21.03	21.10	-1.86%	46,861
09/28/2026	21.64	21.79	21.45	21.50	+0.37%	43,954
09/25/2026	21.76	21.76	21.36	21.42	+1.32%	115,752
09/24/2026	21.35	21.92	21.10	21.14	-0.21%	180,220
09/23/2026	21.44	21.44	21.15	21.19	-0.77%	52,034
09/22/2026	21.26	21.51	21.24	21.35	+0.09%	40,056
09/21/2026	21.32	21.43	21.25	21.33	-0.28%	55,434
09/18/2026	21.19	21.43	21.19	21.39	-2.06%	51,702
09/17/2026	22.04	22.04	21.80	21.84	+1.44%	78,895
09/16/2026	22.00	22.00	21.51	21.53	-0.42%	29,775
09/15/2026	20.73	21.78	20.73	21.62	-1.28%	36,121
09/14/2026	21.77	21.94	21.77	21.90	-0.59%	41,470
09/11/2026	21.32	22.05	21.32	22.03	+1.94%	48,012
09/10/2026	23.44	23.44	21.07	21.61	+0.21%	61,150
09/10/2026	$0.64 Earnings
09/09/2026	21.82	21.82	21.28	21.56	+0.63%	37,234
09/08/2026	22.23	22.23	21.43	21.43	-1.24%	87,442
09/04/2026	21.95	21.97	21.70	21.70	-0.69%	44,625
09/03/2026	21.99	21.99	21.78	21.85	+1.02%	33,206
09/02/2026	21.50	21.64	21.50	21.63	+0.65%	28,587
09/01/2026	21.84	21.84	21.48	21.49	-0.23%	26,320
08/31/2026	21.60	21.63	21.51	21.54	+0.42%	56,416
08/28/2026	21.71	21.90	21.40	21.45	-2.28%	18,020
08/27/2026	21.98	22.27	21.71	21.95	+0.78%	20,050
08/26/2026	21.73	21.83	21.73	21.78	0.00%	18,974
08/25/2026	21.78	21.84	21.72	21.78	-0.68%	18,704
08/24/2026	21.85	22.62	21.85	21.93	+0.37%	21,620
08/21/2026	21.97	21.97	21.84	21.85	+1.39%	23,473
08/20/2026	21.56	21.64	21.52	21.55	+0.28%	36,286
08/19/2026	21.53	21.59	21.42	21.49	+1.66%	26,698
08/18/2026	21.28	21.28	21.07	21.14	-0.84%	37,583
08/17/2026	21.36	21.41	21.31	21.32	-1.34%	21,888
08/14/2026	21.67	21.69	21.57	21.61	+0.51%	21,730
08/13/2026	21.58	21.63	21.45	21.50	+0.37%	22,397
08/12/2026	21.57	21.64	21.42	21.42	-0.33%	25,106
08/11/2026	21.48	21.67	21.47	21.49	+0.05%	19,683
08/10/2026	22.28	22.28	21.44	21.48	-1.69%	27,286
08/07/2026	21.77	21.87	21.74	21.85	+2.01%	20,803
08/06/2026	21.60	21.60	21.42	21.42	+0.59%	25,271
08/05/2026	21.26	21.37	21.25	21.30	+0.07%	53,156
08/04/2026	21.25	21.45	21.15	21.28	-0.28%	24,925
08/03/2026	21.41	21.44	21.32	21.34	-2.07%	23,391
07/31/2026	21.69	21.86	21.60	21.79	-4.22%	15,061
07/30/2026	22.61	22.90	22.57	22.75	+0.04%	15,345
07/29/2026	22.77	22.98	22.71	22.74	+1.70%	22,351
07/28/2026	22.35	22.49	22.27	22.36	+0.63%	16,862
07/27/2026	22.32	22.32	22.14	22.22	+2.54%	18,682
07/24/2026	21.60	21.76	21.57	21.67	+1.69%	41,787
07/23/2026	21.31	21.32	21.19	21.31	-1.11%	52,662
07/22/2026	21.62	21.66	21.50	21.55	-0.83%	29,835
07/21/2026	21.81	21.81	21.73	21.73	-0.28%	24,293
07/20/2026	21.82	21.94	21.74	21.79	+0.14%	24,680
07/17/2026	21.82	21.93	21.70	21.76	-0.50%	20,633
07/16/2026	21.87	21.94	21.80	21.87	+1.06%	32,958
07/15/2026	21.67	21.68	21.57	21.64	-0.18%	37,182
07/14/2026	22.00	22.00	21.65	21.68	+1.33%	64,480
07/13/2026	21.48	21.54	21.38	21.40	+0.03%	38,183
07/10/2026	21.35	21.52	21.35	21.39	+0.09%	33,167
07/09/2026	21.29	21.43	21.29	21.37	-0.23%	32,633
07/08/2026	21.39	21.49	21.36	21.42	-0.76%	55,069
07/07/2026	21.67	21.75	21.57	21.59	-0.71%	42,767
07/06/2026	21.65	21.78	21.65	21.74	+2.40%	34,719
07/02/2026	21.27	21.35	21.16	21.23	+2.07%	44,838
07/01/2026	20.72	20.80	20.48	20.80	+0.14%	41,671
06/30/2026	20.78	20.83	20.74	20.77	-0.67%	77,547
06/29/2026	20.94	20.94	20.81	20.91	+1.16%	109,628
06/26/2026	21.33	21.35	20.67	20.67	+2.02%	48,705
06/25/2026	20.55	20.81	20.18	20.26	+1.66%	67,228
06/24/2026	19.84	19.96	19.78	19.93	+0.25%	118,712
06/23/2026	19.87	19.98	19.87	19.88	-0.40%	179,223
06/22/2026	20.10	20.10	19.94	19.96	-1.87%	164,889
06/18/2026	20.36	20.43	20.32	20.34	+0.05%	128,406
06/17/2026	20.47	20.52	20.30	20.33	-1.07%	77,657
06/16/2026	21.36	21.36	20.53	20.55	-0.63%	89,710
06/15/2026	20.30	21.17	20.30	20.68	+0.44%	118,285
06/12/2026	20.47	20.67	20.47	20.59	+0.19%	108,439
06/11/2026	20.22	20.56	20.22	20.55	-0.15%	170,666
06/10/2026	20.57	20.65	20.53	20.58	+2.80%	90,967
06/09/2026	19.71	20.18	19.71	20.02	-1.72%	111,627
06/08/2026	20.51	20.53	20.35	20.37	+2.62%	178,725
06/05/2026	20.07	20.08	19.84	19.85	-3.92%	131,435
06/04/2026	21.40	21.40	20.58	20.66	+1.22%	106,754