HOUSEI Inc. (TYO:5035)
Japan · Delayed Price · Currency is JPY 431.00
+11.00 (2.62%)
At close: Jan 23, 2026
HOUSEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 423.00 | 431.00 | 423.00 | 431.00 | 431.00 | 2.62% | 5,100 |
| Jan 22, 2026 | 430.00 | 431.00 | 416.00 | 420.00 | 420.00 | -0.94% | 8,100 |
| Jan 21, 2026 | 444.00 | 447.00 | 424.00 | 424.00 | 424.00 | -4.29% | 31,600 |
| Jan 20, 2026 | 450.00 | 450.00 | 443.00 | 443.00 | 443.00 | -1.56% | 3,300 |
| Jan 19, 2026 | 451.00 | 452.00 | 449.00 | 450.00 | 450.00 | 0.67% | 5,200 |
| Jan 16, 2026 | 453.00 | 458.00 | 447.00 | 447.00 | 447.00 | -1.11% | 6,900 |
| Jan 15, 2026 | 439.00 | 452.00 | 437.00 | 452.00 | 452.00 | 2.96% | 5,100 |
| Jan 14, 2026 | 430.00 | 440.00 | 424.00 | 439.00 | 439.00 | 1.39% | 8,500 |
| Jan 13, 2026 | 435.00 | 436.00 | 432.00 | 433.00 | 433.00 | -0.23% | 4,000 |
| Jan 9, 2026 | 424.00 | 434.00 | 424.00 | 434.00 | 434.00 | 2.36% | 6,900 |
| Jan 8, 2026 | 426.00 | 426.00 | 424.00 | 424.00 | 424.00 | -0.47% | 4,500 |
| Jan 7, 2026 | 419.00 | 426.00 | 419.00 | 426.00 | 426.00 | 1.67% | 10,000 |
| Jan 6, 2026 | 418.00 | 420.00 | 414.00 | 419.00 | 419.00 | 0.24% | 4,300 |
| Jan 5, 2026 | 407.00 | 418.00 | 407.00 | 418.00 | 418.00 | 3.98% | 9,100 |
| Dec 30, 2025 | 400.00 | 402.00 | 396.00 | 402.00 | 402.00 | 1.26% | 8,800 |
| Dec 29, 2025 | 393.00 | 400.00 | 392.00 | 397.00 | 397.00 | 1.02% | 10,600 |
| Dec 26, 2025 | 404.00 | 404.00 | 393.00 | 393.00 | 390.00 | -2.72% | 22,600 |
| Dec 25, 2025 | 405.00 | 407.00 | 404.00 | 404.00 | 400.92 | -1.22% | 7,100 |
| Dec 24, 2025 | 413.00 | 413.00 | 409.00 | 409.00 | 405.88 | -1.45% | 10,100 |
| Dec 23, 2025 | 416.00 | 417.00 | 411.00 | 415.00 | 411.83 | -0.24% | 9,400 |
| Dec 22, 2025 | 419.00 | 419.00 | 415.00 | 416.00 | 412.82 | -0.72% | 4,600 |
| Dec 19, 2025 | 417.00 | 419.00 | 416.00 | 419.00 | 415.80 | 0.48% | 4,100 |
| Dec 18, 2025 | 417.00 | 417.00 | 413.00 | 417.00 | 413.82 | - | 3,600 |
| Dec 17, 2025 | 416.00 | 417.00 | 414.00 | 417.00 | 413.82 | 0.24% | 5,000 |
| Dec 16, 2025 | 419.00 | 420.00 | 416.00 | 416.00 | 412.82 | 1.22% | 9,700 |
| Dec 15, 2025 | 412.00 | 413.00 | 408.00 | 411.00 | 407.86 | -0.24% | 4,100 |
| Dec 12, 2025 | 413.00 | 418.00 | 410.00 | 412.00 | 408.85 | - | 7,300 |
| Dec 11, 2025 | 424.00 | 424.00 | 408.00 | 412.00 | 408.85 | -0.96% | 6,300 |
| Dec 10, 2025 | 415.00 | 419.00 | 415.00 | 416.00 | 412.82 | 0.24% | 8,700 |
| Dec 9, 2025 | 415.00 | 415.00 | 410.00 | 415.00 | 411.83 | 0.24% | 6,000 |
| Dec 8, 2025 | 415.00 | 417.00 | 406.00 | 414.00 | 410.84 | -0.72% | 9,400 |
| Dec 5, 2025 | 426.00 | 426.00 | 411.00 | 417.00 | 413.82 | -2.11% | 6,500 |
| Dec 4, 2025 | 425.00 | 434.00 | 424.00 | 426.00 | 422.75 | - | 4,200 |
| Dec 3, 2025 | 428.00 | 431.00 | 423.00 | 426.00 | 422.75 | -0.47% | 5,600 |
| Dec 2, 2025 | 437.00 | 437.00 | 428.00 | 428.00 | 424.73 | -2.06% | 2,900 |
| Dec 1, 2025 | 440.00 | 440.00 | 436.00 | 437.00 | 433.66 | - | 4,400 |
| Nov 28, 2025 | 434.00 | 438.00 | 434.00 | 437.00 | 433.66 | 1.16% | 3,400 |
| Nov 27, 2025 | 426.00 | 432.00 | 426.00 | 432.00 | 428.70 | 1.41% | 5,900 |
| Nov 26, 2025 | 427.00 | 428.00 | 425.00 | 426.00 | 422.75 | -0.23% | 1,900 |
| Nov 25, 2025 | 428.00 | 430.00 | 424.00 | 427.00 | 423.74 | 0.47% | 2,900 |
| Nov 21, 2025 | 413.00 | 425.00 | 413.00 | 425.00 | 421.76 | 2.91% | 5,700 |
| Nov 20, 2025 | 412.00 | 418.00 | 409.00 | 413.00 | 409.85 | 0.49% | 16,000 |
| Nov 19, 2025 | 416.00 | 416.00 | 408.00 | 411.00 | 407.86 | -0.24% | 7,900 |
| Nov 18, 2025 | 409.00 | 424.00 | 407.00 | 412.00 | 408.85 | -2.14% | 16,900 |
| Nov 17, 2025 | 428.00 | 433.00 | 414.00 | 421.00 | 417.79 | -1.41% | 9,100 |
| Nov 14, 2025 | 407.00 | 446.00 | 407.00 | 427.00 | 423.74 | 4.91% | 16,600 |
| Nov 13, 2025 | 440.00 | 454.00 | 402.00 | 407.00 | 403.89 | -9.76% | 61,500 |
| Nov 12, 2025 | 450.00 | 451.00 | 448.00 | 451.00 | 447.56 | 0.45% | 1,900 |
| Nov 11, 2025 | 446.00 | 449.00 | 442.00 | 449.00 | 445.57 | 1.13% | 4,800 |
| Nov 10, 2025 | 431.00 | 444.00 | 431.00 | 444.00 | 440.61 | 1.83% | 11,800 |