HOUSEI Inc. (TYO:5035)
Japan · Delayed Price · Currency is JPY 470.00
-3.00 (-0.64%)
Oct 27, 2025, 3:30 PM JST
HOUSEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 472.00 | 472.00 | 467.00 | 470.00 | 470.00 | - | 1,000 |
| Oct 24, 2025 | 466.00 | 470.00 | 463.00 | 470.00 | 470.00 | 0.43% | 8,100 |
| Oct 23, 2025 | 470.00 | 470.00 | 468.00 | 468.00 | 468.00 | -0.85% | 900 |
| Oct 22, 2025 | 469.00 | 472.00 | 468.00 | 472.00 | 472.00 | 0.64% | 2,000 |
| Oct 21, 2025 | 469.00 | 472.00 | 467.00 | 469.00 | 469.00 | 0.43% | 5,600 |
| Oct 20, 2025 | 467.00 | 475.00 | 467.00 | 467.00 | 467.00 | - | 3,800 |
| Oct 17, 2025 | 465.00 | 470.00 | 463.00 | 467.00 | 467.00 | - | 3,600 |
| Oct 16, 2025 | 465.00 | 471.00 | 465.00 | 467.00 | 467.00 | 0.43% | 2,600 |
| Oct 15, 2025 | 466.00 | 472.00 | 460.00 | 465.00 | 465.00 | -0.43% | 40,900 |
| Oct 14, 2025 | 471.00 | 477.00 | 466.00 | 467.00 | 467.00 | -2.51% | 8,800 |
| Oct 10, 2025 | 473.00 | 479.00 | 473.00 | 479.00 | 479.00 | 1.27% | 2,500 |
| Oct 9, 2025 | 470.00 | 483.00 | 470.00 | 473.00 | 473.00 | 0.42% | 11,900 |
| Oct 8, 2025 | 472.00 | 476.00 | 470.00 | 471.00 | 471.00 | 0.21% | 8,800 |
| Oct 7, 2025 | 473.00 | 474.00 | 468.00 | 470.00 | 470.00 | -0.42% | 10,200 |
| Oct 6, 2025 | 470.00 | 478.00 | 470.00 | 472.00 | 472.00 | -0.42% | 21,600 |
| Oct 3, 2025 | 474.00 | 477.00 | 473.00 | 474.00 | 474.00 | -0.84% | 7,000 |
| Oct 2, 2025 | 479.00 | 482.00 | 476.00 | 478.00 | 478.00 | -0.62% | 5,800 |
| Oct 1, 2025 | 489.00 | 490.00 | 476.00 | 481.00 | 481.00 | -1.84% | 45,800 |
| Sep 30, 2025 | 495.00 | 495.00 | 489.00 | 490.00 | 490.00 | -0.81% | 11,900 |
| Sep 29, 2025 | 490.00 | 494.00 | 490.00 | 494.00 | 494.00 | 0.61% | 1,700 |
| Sep 26, 2025 | 490.00 | 492.00 | 488.00 | 491.00 | 491.00 | -0.20% | 6,900 |
| Sep 25, 2025 | 492.00 | 495.00 | 489.00 | 492.00 | 492.00 | -0.20% | 7,200 |
| Sep 24, 2025 | 498.00 | 498.00 | 493.00 | 493.00 | 493.00 | -0.20% | 4,700 |
| Sep 22, 2025 | 495.00 | 496.00 | 491.00 | 494.00 | 494.00 | -0.20% | 3,700 |
| Sep 19, 2025 | 494.00 | 498.00 | 494.00 | 495.00 | 495.00 | -0.60% | 2,700 |
| Sep 18, 2025 | 493.00 | 498.00 | 493.00 | 498.00 | 498.00 | 1.22% | 1,600 |
| Sep 17, 2025 | 490.00 | 495.00 | 490.00 | 492.00 | 492.00 | -1.40% | 15,100 |
| Sep 16, 2025 | 494.00 | 500.00 | 494.00 | 499.00 | 499.00 | 1.42% | 15,100 |
| Sep 12, 2025 | 497.00 | 497.00 | 492.00 | 492.00 | 492.00 | -1.40% | 7,200 |
| Sep 11, 2025 | 500.00 | 501.00 | 493.00 | 499.00 | 499.00 | - | 13,200 |
| Sep 10, 2025 | 493.00 | 502.00 | 493.00 | 499.00 | 499.00 | 0.81% | 11,400 |
| Sep 9, 2025 | 502.00 | 502.00 | 495.00 | 495.00 | 495.00 | -1.79% | 6,000 |
| Sep 8, 2025 | 503.00 | 504.00 | 495.00 | 504.00 | 504.00 | 0.20% | 10,800 |
| Sep 5, 2025 | 499.00 | 503.00 | 499.00 | 503.00 | 503.00 | 0.60% | 6,400 |
| Sep 4, 2025 | 503.00 | 504.00 | 499.00 | 500.00 | 500.00 | -0.60% | 6,100 |
| Sep 3, 2025 | 507.00 | 507.00 | 503.00 | 503.00 | 503.00 | -0.79% | 4,600 |
| Sep 2, 2025 | 505.00 | 507.00 | 501.00 | 507.00 | 507.00 | 0.40% | 8,500 |
| Sep 1, 2025 | 502.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.41% | 18,000 |
| Aug 29, 2025 | 498.00 | 501.00 | 494.00 | 498.00 | 498.00 | - | 8,600 |
| Aug 28, 2025 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | -0.99% | 7,900 |
| Aug 27, 2025 | 501.00 | 506.00 | 497.00 | 503.00 | 503.00 | 1.21% | 24,900 |
| Aug 26, 2025 | 499.00 | 501.00 | 495.00 | 497.00 | 497.00 | -0.20% | 7,700 |
| Aug 25, 2025 | 490.00 | 499.00 | 486.00 | 498.00 | 498.00 | 2.47% | 16,000 |
| Aug 22, 2025 | 492.00 | 492.00 | 486.00 | 486.00 | 486.00 | -1.22% | 7,100 |
| Aug 21, 2025 | 491.00 | 492.00 | 486.00 | 492.00 | 492.00 | 0.41% | 7,200 |
| Aug 20, 2025 | 488.00 | 492.00 | 488.00 | 490.00 | 490.00 | -0.41% | 5,400 |
| Aug 19, 2025 | 483.00 | 494.00 | 483.00 | 492.00 | 492.00 | 1.86% | 4,300 |
| Aug 18, 2025 | 487.00 | 495.00 | 483.00 | 483.00 | 483.00 | -1.02% | 17,900 |
| Aug 15, 2025 | 488.00 | 493.00 | 488.00 | 488.00 | 488.00 | - | 8,600 |
| Aug 14, 2025 | 493.00 | 494.00 | 488.00 | 488.00 | 488.00 | -1.41% | 10,000 |