S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,744.87
+0.04%
2m

Sekisui Hse Sp ADR (SKHSY)

OTC

$19.96-$0.38 (-1.87%)

Price as of Jun 22, 2026

N/A
Market Cap
-3.57%
1-Year Change
Residential Construction
Industry

1 Month
-4.86%

Low Price$19.85

High Price$21.13
3 Months
-8.44%

Low Price$19.85

High Price$23.05
1 Year
-3.57%

Low Price$19.85

High Price$24.71

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/04/2026	$0.58 Earnings
06/03/2026	20.59	20.59	20.38	20.41	+0.54%	88,072
06/02/2026	20.29	20.40	20.29	20.30	-1.02%	133,285
06/01/2026	20.42	20.65	20.42	20.51	-2.15%	120,410
05/29/2026	20.90	21.03	20.88	20.96	-0.80%	127,738
05/28/2026	21.06	21.20	21.02	21.13	+1.00%	111,129
05/27/2026	21.04	21.04	20.83	20.92	-0.46%	121,512
05/26/2026	21.00	21.03	20.96	21.02	+0.17%	65,683
05/22/2026	21.66	21.67	20.89	20.98	-0.80%	55,471
05/21/2026	21.23	21.61	20.73	21.15	-0.42%	83,797
05/20/2026	20.60	21.26	20.17	21.24	-0.14%	108,169
05/19/2026	21.24	21.38	21.23	21.27	+0.94%	111,328
05/18/2026	21.74	21.74	20.98	21.07	-1.31%	111,270
05/15/2026	20.73	21.41	20.60	21.35	-0.70%	62,906
05/14/2026	20.93	21.59	20.84	21.50	-1.15%	644,368
05/13/2026	22.03	22.89	21.55	21.75	-0.98%	1,664,166
05/12/2026	21.88	21.97	21.84	21.97	+0.71%	109,144
05/11/2026	22.00	22.00	21.80	21.81	+0.23%	126,443
05/08/2026	21.83	21.86	21.52	21.76	0.00%	118,151
05/07/2026	21.86	21.86	21.66	21.76	-1.49%	86,392
05/06/2026	22.09	22.13	22.01	22.09	+2.22%	61,927
05/05/2026	21.62	21.70	21.60	21.61	+0.32%	91,406
05/04/2026	21.70	21.73	21.52	21.54	-0.55%	82,794
05/01/2026	21.39	21.78	21.07	21.66	-0.28%	38,420
04/30/2026	21.89	21.89	21.39	21.72	+1.78%	139,240
04/29/2026	21.44	21.46	21.30	21.34	-0.93%	55,652
04/28/2026	21.54	21.60	21.50	21.54	+1.56%	95,093
04/27/2026	21.40	21.40	20.93	21.21	-0.42%	174,954
04/24/2026	21.61	21.61	21.21	21.30	-1.07%	77,926
04/23/2026	21.84	22.29	21.45	21.53	-0.83%	91,691
04/22/2026	21.39	22.54	21.09	21.71	-0.41%	48,822
04/21/2026	22.29	22.74	21.69	21.80	-1.98%	51,562
04/20/2026	22.33	22.90	22.21	22.24	-0.18%	78,869
04/17/2026	22.41	22.77	22.21	22.28	+1.23%	64,896
04/16/2026	22.28	22.77	21.96	22.01	-2.18%	56,063
04/15/2026	21.24	22.83	21.24	22.50	+1.67%	26,303
04/14/2026	21.81	22.66	21.81	22.13	-2.43%	29,183
04/13/2026	22.57	22.90	22.48	22.68	-1.56%	30,021
04/10/2026	23.81	23.81	23.00	23.04	-0.04%	24,942
04/09/2026	22.80	23.11	22.80	23.05	+0.30%	53,859
04/08/2026	22.60	23.11	22.60	22.98	+2.36%	55,533
04/07/2026	22.39	22.45	22.32	22.45	-0.15%	80,408
04/06/2026	22.39	22.51	22.34	22.48	-1.21%	50,331
04/02/2026	22.53	22.84	22.53	22.76	+0.44%	60,245
04/01/2026	22.66	22.78	22.60	22.66	+0.49%	68,320
03/31/2026	22.30	22.55	22.20	22.55	+2.15%	51,556
03/30/2026	22.19	22.24	22.03	22.08	+1.03%	90,679
03/27/2026	21.95	22.00	21.76	21.85	-0.68%	66,151
03/26/2026	21.35	22.29	21.35	22.00	-0.68%	71,170
03/25/2026	21.29	22.24	21.29	22.15	-0.05%	131,923
03/24/2026	22.25	22.26	22.04	22.16	-0.36%	94,707
03/23/2026	22.83	23.25	22.10	22.24	+2.02%	118,125
03/20/2026	22.06	22.60	21.55	21.80	-1.91%	111,640
03/19/2026	22.27	22.79	21.76	22.23	-0.91%	52,417
03/18/2026	22.45	22.56	22.35	22.43	-0.09%	46,764
03/17/2026	22.77	23.11	22.43	22.45	-0.05%	136,873
03/16/2026	22.34	22.56	22.34	22.46	+1.63%	127,016
03/13/2026	22.40	22.40	22.09	22.10	-0.45%	68,914
03/12/2026	22.34	22.34	22.17	22.20	-2.25%	86,638
03/11/2026	22.70	22.80	22.59	22.71	-0.96%	34,017
03/10/2026	24.10	24.10	22.93	22.93	-0.43%	78,728
03/09/2026	22.73	23.04	22.58	23.03	+3.27%	69,431
03/06/2026	22.30	22.44	22.22	22.30	-1.11%	58,803
03/05/2026	23.40	23.85	22.37	22.55	-4.45%	60,052
03/05/2026	$0.84 Earnings
03/04/2026	23.81	24.23	23.50	23.60	+1.86%	34,778
03/03/2026	23.43	23.43	22.54	23.17	-3.82%	58,329
03/02/2026	24.41	24.74	23.99	24.09	-1.63%	107,494
02/27/2026	24.81	24.81	24.45	24.49	-0.14%	29,468
02/26/2026	25.21	25.22	24.43	24.53	-0.07%	423,097
02/25/2026	25.13	25.13	24.41	24.54	+0.21%	1,571,972
02/24/2026	24.71	25.01	24.36	24.49	+0.25%	313,578
02/23/2026	24.99	24.99	24.33	24.43	-0.45%	68,362
02/20/2026	24.16	24.68	24.15	24.54	+0.90%	965,044
02/19/2026	24.63	24.94	24.25	24.32	-1.38%	19,260
02/18/2026	25.57	25.61	24.63	24.66	+0.41%	19,993
02/17/2026	24.39	24.56	24.35	24.56	-0.61%	21,302
02/13/2026	25.35	25.35	24.57	24.71	+0.57%	16,676
02/12/2026	24.53	24.62	24.52	24.57	+0.90%	32,887
02/11/2026	24.31	24.43	24.24	24.35	+1.12%	10,103
02/10/2026	24.16	24.44	24.01	24.08	+1.86%	30,711
02/09/2026	23.48	23.64	23.48	23.64	+0.98%	25,796
02/06/2026	24.10	24.10	23.30	23.41	+1.88%	28,361
02/05/2026	23.10	23.33	22.88	22.98	+2.91%	42,241
02/04/2026	22.86	23.11	22.33	22.33	-1.46%	41,410
02/03/2026	22.77	23.15	22.41	22.66	+1.00%	49,440
02/02/2026	22.72	22.72	22.40	22.44	+0.25%	42,411