Sekisui House, Ltd. ( SKHSY) - Price History
Monthly price history for SKHSY (Sekisui House, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $22.03 | $22.03 |
| August 2026 | $21.54 | $21.54 |
| July 2026 | $21.79 | $21.79 |
| June 2026 | $19.87 | $20.77 |
| May 2026 | $20.05 | $20.96 |
| April 2026 | $20.78 | $21.72 |
| March 2026 | $21.57 | $22.55 |
| February 2026 | $23.42 | $24.49 |
| January 2026 | $21.41 | $22.38 |
| December 2025 | $20.93 | $22.32 |
| November 2025 | $21.01 | $22.40 |
| October 2025 | $20.12 | $21.46 |
| September 2025 | $21.20 | $22.61 |
| August 2025 | $21.16 | $22.57 |
| July 2025 | $19.76 | $21.07 |
| June 2025 | $20.10 | $21.93 |
| May 2025 | $20.78 | $22.67 |
| April 2025 | $21 | $22.91 |
| March 2025 | $20.54 | $22.40 |
| February 2025 | $20.75 | $22.64 |
| January 2025 | $21.12 | $23.04 |
| December 2024 | $21.46 | $23.91 |
| November 2024 | $21.28 | $23.72 |
| October 2024 | $21.60 | $24.07 |
| September 2024 | $25.23 | $28.12 |
| August 2024 | $23.20 | $25.85 |
| July 2024 | $22.36 | $24.92 |
| June 2024 | $19.70 | $22.37 |
| May 2024 | $19.86 | $22.55 |
| April 2024 | $20.18 | $22.91 |
| March 2024 | $20 | $22.70 |
| February 2024 | $19.62 | $22.27 |
| January 2024 | $19.93 | $22.63 |
| December 2023 | $18.94 | $22.19 |
| November 2023 | $17.48 | $20.49 |
| October 2023 | $16.79 | $19.68 |
| September 2023 | $17.07 | $20 |
| August 2023 | $17.43 | $20.42 |
| July 2023 | $17.53 | $20.54 |
| June 2023 | $16.65 | $20.22 |
| May 2023 | $16.14 | $19.59 |
| April 2023 | $16.71 | $20.29 |
| March 2023 | $16.71 | $20.29 |
| February 2023 | $15.56 | $18.88 |
| January 2023 | $15.40 | $18.70 |
| December 2022 | $13.77 | $17.43 |
| November 2022 | $14.72 | $18.63 |
| October 2022 | $13.11 | $16.59 |
| September 2022 | $13.09 | $16.57 |
| August 2022 | $13.42 | $16.99 |
| July 2022 | $14.02 | $17.75 |
| June 2022 | $13.37 | $17.56 |
| May 2022 | $13.42 | $17.62 |
| April 2022 | $13.20 | $17.33 |
| March 2022 | $14.77 | $19.40 |
| February 2022 | $15.65 | $20.55 |
| January 2022 | $15.40 | $20.23 |
| December 2021 | $16 | $21.73 |
| November 2021 | $14.32 | $19.45 |
| October 2021 | $15.31 | $20.79 |
| September 2021 | $15.52 | $21.08 |
| August 2021 | $14.77 | $20.05 |
| July 2021 | $14.75 | $20.03 |
| June 2021 | $14.49 | $20.37 |
| May 2021 | $15.04 | $21.14 |
| April 2021 | $14.43 | $20.28 |
| March 2021 | $15.42 | $21.66 |
| February 2021 | $13.56 | $19.05 |
| January 2021 | $13.85 | $19.47 |
| December 2020 | $14.10 | $20.48 |
| November 2020 | $12.31 | $17.88 |
| October 2020 | $11.40 | $16.55 |
| September 2020 | $12.08 | $17.54 |
| August 2020 | $13.62 | $19.79 |
| July 2020 | $12.62 | $18.33 |
| June 2020 | $12.60 | $19.06 |
| May 2020 | $12.56 | $18.99 |
| April 2020 | $11.26 | $17.02 |
| March 2020 | $10.80 | $16.33 |
| February 2020 | $12.86 | $19.44 |
| January 2020 | $14.23 | $21.51 |
| December 2019 | $13.64 | $21.30 |
| November 2019 | $13.79 | $21.54 |
| October 2019 | $13.75 | $21.47 |
| September 2019 | $12.64 | $19.74 |
| August 2019 | $11.36 | $17.75 |
| July 2019 | $10.81 | $16.89 |
| June 2019 | $10.15 | $16.50 |
| May 2019 | $9.87 | $16.05 |
| April 2019 | $9.94 | $16.16 |
| March 2019 | $10.20 | $16.58 |
| February 2019 | $9.24 | $15.02 |
| January 2019 | $9.28 | $15.09 |
| December 2018 | $8.86 | $14.76 |
| November 2018 | $9.10 | $15.15 |
| October 2018 | $8.82 | $14.69 |
| September 2018 | $9.19 | $15.30 |
| August 2018 | $9.70 | $16.16 |
| July 2018 | $10.25 | $17.08 |
| June 2018 | $10.21 | $17.62 |
| May 2018 | $10.36 | $17.88 |
| April 2018 | $10.71 | $18.48 |
| March 2018 | $10.71 | $18.48 |
| February 2018 | $10.20 | $17.61 |
| January 2018 | $10.68 | $18.44 |
| December 2017 | $10.13 | $18.10 |
| November 2017 | $10.50 | $18.75 |
| October 2017 | $10.43 | $18.64 |
| September 2017 | $9.44 | $16.86 |
| August 2017 | $9.74 | $17.40 |
| July 2017 | $9.80 | $17.50 |
| June 2017 | $9.60 | $17.76 |
| May 2017 | $9.31 | $17.23 |
| April 2017 | $9.02 | $16.69 |
| March 2017 | $8.91 | $16.48 |
| February 2017 | $8.62 | $15.96 |
| January 2017 | $8.72 | $16.13 |
| December 2016 | $8.81 | $16.60 |
| November 2016 | $8.79 | $16.56 |
| October 2016 | $8.74 | $16.47 |
| September 2016 | $9.02 | $16.99 |
| August 2016 | $8.50 | $16.02 |
| July 2016 | $8.83 | $16.64 |
| June 2016 | $9.04 | $17.35 |
| May 2016 | $9.25 | $17.76 |
| April 2016 | $8.96 | $17.20 |
| March 2016 | $8.88 | $17.06 |
| February 2016 | $8.52 | $16.36 |
| January 2016 | $8.19 | $15.73 |
| December 2015 | $8.64 | $16.87 |
| November 2015 | $8.71 | $17 |
| October 2015 | $8.52 | $16.64 |
| September 2015 | $8.06 | $15.73 |
| August 2015 | $7.65 | $14.93 |
| July 2015 | $7.64 | $14.92 |
| June 2015 | $8.07 | $15.99 |
| May 2015 | $8.41 | $16.66 |
| April 2015 | $7.84 | $15.53 |
| March 2015 | $7.36 | $14.59 |
| February 2015 | $6.82 | $13.52 |
| January 2015 | $6.48 | $12.85 |
| December 2014 | $6.54 | $13.18 |
| November 2014 | $6.65 | $13.40 |
| October 2014 | $6.21 | $12.52 |
| September 2014 | $5.84 | $11.77 |
| August 2014 | $6.24 | $12.57 |
| July 2014 | $6.54 | $13.17 |
| June 2014 | $6.66 | $13.65 |
| May 2014 | $6.41 | $13.14 |
| April 2014 | $5.80 | $11.89 |
| March 2014 | $6.01 | $12.31 |
| February 2014 | $6.09 | $12.48 |
| January 2014 | $6.74 | $13.80 |
| December 2013 | $6.70 | $13.95 |
| November 2013 | $6.65 | $13.85 |
| October 2013 | $6.86 | $14.29 |
| September 2013 | $6.45 | $13.43 |
| August 2013 | $5.78 | $12.03 |
| July 2013 | $6.17 | $12.84 |
| June 2013 | $6.84 | $14.46 |
| May 2013 | $6.12 | $12.94 |
| April 2013 | $7.04 | $14.88 |
| March 2013 | $6.39 | $13.50 |
| February 2013 | $5.45 | $11.51 |
| January 2013 | $5.16 | $10.92 |
| December 2012 | $4.97 | $10.87 |
| November 2012 | $4.28 | $9.35 |
| October 2012 | $4.64 | $10.15 |
| September 2012 | $4.51 | $9.85 |
| August 2012 | $4.29 | $9.38 |
| July 2012 | $4.35 | $9.50 |
| June 2012 | $4.13 | $9.36 |
| May 2012 | $3.68 | $8.35 |
| April 2012 | $4.04 | $9.16 |
| March 2012 | $4.31 | $9.77 |
| February 2012 | $4.17 | $9.45 |
| January 2012 | $4.15 | $9.40 |
| December 2011 | $3.79 | $8.71 |
| November 2011 | $3.76 | $8.65 |
| October 2011 | $3.86 | $8.87 |
| September 2011 | $4.06 | $9.32 |
| August 2011 | $3.90 | $8.96 |
| July 2011 | $4.15 | $9.53 |
| June 2011 | $3.93 | $9.31 |
| May 2011 | $4.01 | $9.51 |
| April 2011 | $4.06 | $9.62 |
| March 2011 | $3.98 | $9.42 |
| February 2011 | $4.37 | $10.36 |
| January 2011 | $4.16 | $9.86 |
| December 2010 | $4.23 | $10.13 |
| November 2010 | $3.98 | $9.52 |
| October 2010 | $3.91 | $9.35 |
| September 2010 | $3.78 | $9.05 |
| August 2010 | $3.63 | $8.69 |
| July 2010 | $3.71 | $8.87 |
| June 2010 | $3.43 | $8.46 |
| May 2010 | $3.61 | $8.92 |
| April 2010 | $3.80 | $9.37 |
| March 2010 | $4.03 | $9.96 |
| February 2010 | $3.93 | $9.70 |
| January 2010 | $3.82 | $9.43 |
| December 2009 | $3.73 | $9.22 |
| November 2009 | $3.53 | $8.72 |
| October 2009 | $3.46 | $8.54 |
| September 2009 | $3.66 | $9.04 |
| August 2009 | $3.91 | $9.65 |
| July 2009 | $3.82 | $9.44 |
| June 2009 | $4.03 | $10.06 |
| May 2009 | $3.84 | $9.59 |
| April 2009 | $3.43 | $8.56 |
| March 2009 | $3 | $7.59 |
| February 2009 | $2.50 | $6.41 |
| January 2009 | $3.28 | $8.42 |
| December 2008 | $3.39 | $8.84 |
| November 2008 | $3.07 | $8.01 |
| October 2008 | $3.80 | $9.89 |
| September 2008 | $3.48 | $9.17 |
| August 2008 | $3.52 | $9.40 |
| July 2008 | $3.48 | $9.30 |
| June 2008 | $3.44 | $9.31 |
| May 2008 | $3.90 | $10.56 |
| April 2008 | $3.50 | $9.46 |
| March 2008 | $3.38 | $9.16 |
| February 2008 | $3.70 | $10.10 |
| January 2008 | $4.03 | $11 |
| December 2007 | $3.79 | $10.46 |
| November 2007 | $4.20 | $11.60 |
| October 2007 | $4.60 | $12.70 |
| September 2007 | $4.54 | $12.53 |
| August 2007 | $4.63 | $12.90 |
| July 2007 | $4.42 | $12.30 |
| June 2007 | $4.66 | $13.10 |
| May 2007 | $5.20 | $14.60 |
| April 2007 | $5.18 | $14.65 |
| March 2007 | $5.48 | $15.50 |
| February 2007 | $5.28 | $14.95 |
| January 2007 | $4.97 | $14.05 |
| December 2006 | $5.06 | $14.40 |
| November 2006 | $5.23 | $14.90 |
| October 2006 | $5.49 | $15.65 |
| September 2006 | $5.26 | $15 |
| August 2006 | $5.14 | $14.65 |
| July 2006 | $5 | $14.25 |
| June 2006 | $4.74 | $13.60 |
| May 2006 | $4.86 | $13.95 |
| April 2006 | $5.36 | $15.45 |
| March 2006 | $5.21 | $15 |
| February 2006 | $5.22 | $15.05 |
| January 2006 | $5.35 | $15.40 |
| December 2005 | $4.31 | $12.50 |
| November 2005 | $4.11 | $11.90 |
| October 2005 | $4.28 | $12.40 |
| September 2005 | $4.24 | $12.28 |
| August 2005 | $3.76 | $10.90 |
| July 2005 | $3.47 | $10.05 |
| June 2005 | $3.48 | $10.18 |
| May 2005 | $3.34 | $9.75 |
| April 2005 | $3.66 | $10.70 |
| March 2005 | $3.64 | $10.65 |
| February 2005 | $3.81 | $11.15 |
| January 2005 | $3.97 | $11.60 |
| December 2004 | $3.99 | $11.75 |
| November 2004 | $3.74 | $11 |
| October 2004 | $3.50 | $10.30 |
| September 2004 | $3.28 | $9.65 |
| August 2004 | $3.43 | $10.10 |
| July 2004 | $3.45 | $10.15 |
| June 2004 | $3.76 | $11.15 |
| May 2004 | $3.52 | $10.45 |
| April 2004 | $3.55 | $10.55 |
| March 2004 | $3.79 | $11.25 |
| February 2004 | $3.28 | $9.75 |
| January 2004 | $3.37 | $10 |
| December 2003 | $3.51 | $10.50 |
| November 2003 | $3.21 | $9.60 |
| October 2003 | $3.34 | $10 |
| September 2003 | $3.11 | $9.30 |
| August 2003 | $2.91 | $8.70 |
| July 2003 | $2.69 | $8.05 |
| June 2003 | $2.63 | $7.95 |
| May 2003 | $2.53 | $7.65 |
| April 2003 | $2.46 | $7.45 |
| March 2003 | $2.40 | $7.25 |
| February 2003 | $2.36 | $7.15 |
| January 2003 | $2.36 | $7.15 |
| December 2002 | $2.32 | $7.10 |
| November 2002 | $2.41 | $7.35 |
| October 2002 | $2.34 | $7.15 |
| September 2002 | $2.49 | $7.60 |
| August 2002 | $2.39 | $7.30 |
| July 2002 | $2.59 | $7.90 |
| June 2002 | $2.37 | $7.30 |
| May 2002 | $2.40 | $7.40 |
| April 2002 | $2.14 | $6.60 |
| March 2002 | $2.24 | $6.90 |
| February 2002 | $2.12 | $6.55 |
| January 2002 | $2.15 | $6.62 |
| December 2001 | $2.28 | $7.10 |
| November 2001 | $2.50 | $7.80 |
| October 2001 | $2.57 | $8 |
| September 2001 | $2.54 | $7.90 |
| August 2001 | $2.73 | $8.50 |
| July 2001 | $2.70 | $8.40 |
SKHSY
Price: $22.03
52 week price:
Dividend Yield: 4.33%
Payout Ratio Range:
Earnings Per Share: 2.61 USD
P/E Ratio: 8.44
Exchange: PNK
Sector: Consumer Cyclical
Industry: Residential Construction
Market Capitalization: 14.3 billion