HOUSEI Inc. (TYO:5035)
Japan · Delayed Price · Currency is JPY 413.00
-1.00 (-0.24%)
At close: Mar 6, 2026
HOUSEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 414.00 | 414.00 | 413.00 | 413.00 | 413.00 | -0.24% | 1,300 |
| Mar 5, 2026 | 406.00 | 414.00 | 406.00 | 414.00 | 414.00 | 1.97% | 2,600 |
| Mar 4, 2026 | 416.00 | 416.00 | 403.00 | 406.00 | 406.00 | -2.40% | 10,900 |
| Mar 3, 2026 | 420.00 | 420.00 | 409.00 | 416.00 | 416.00 | -0.95% | 4,700 |
| Mar 2, 2026 | 428.00 | 428.00 | 417.00 | 420.00 | 420.00 | -0.71% | 8,600 |
| Feb 27, 2026 | 416.00 | 423.00 | 416.00 | 423.00 | 423.00 | 1.68% | 4,900 |
| Feb 26, 2026 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | -0.95% | 5,300 |
| Feb 25, 2026 | 421.00 | 422.00 | 418.00 | 420.00 | 420.00 | 0.24% | 6,800 |
| Feb 24, 2026 | 419.00 | 421.00 | 419.00 | 419.00 | 419.00 | -1.87% | 5,700 |
| Feb 20, 2026 | 429.00 | 429.00 | 427.00 | 427.00 | 427.00 | -0.47% | 1,400 |
| Feb 19, 2026 | 430.00 | 434.00 | 425.00 | 429.00 | 429.00 | -0.23% | 4,000 |
| Feb 18, 2026 | 434.00 | 434.00 | 423.00 | 430.00 | 430.00 | -0.23% | 6,800 |
| Feb 17, 2026 | 417.00 | 437.00 | 417.00 | 431.00 | 431.00 | 3.61% | 11,400 |
| Feb 16, 2026 | 439.00 | 439.00 | 416.00 | 416.00 | 416.00 | -5.24% | 11,600 |
| Feb 13, 2026 | 437.00 | 449.00 | 436.00 | 439.00 | 439.00 | -0.68% | 15,300 |
| Feb 12, 2026 | 444.00 | 444.00 | 441.00 | 442.00 | 442.00 | - | 4,600 |
| Feb 10, 2026 | 438.00 | 442.00 | 438.00 | 442.00 | 442.00 | 0.91% | 3,800 |
| Feb 9, 2026 | 434.00 | 439.00 | 434.00 | 438.00 | 438.00 | 1.15% | 6,200 |
| Feb 6, 2026 | 436.00 | 436.00 | 429.00 | 433.00 | 433.00 | -0.69% | 2,600 |
| Feb 5, 2026 | 433.00 | 437.00 | 430.00 | 436.00 | 436.00 | 0.69% | 4,500 |
| Feb 4, 2026 | 430.00 | 449.00 | 429.00 | 433.00 | 433.00 | 1.41% | 16,200 |
| Feb 3, 2026 | 437.00 | 439.00 | 427.00 | 427.00 | 427.00 | -2.06% | 5,700 |
| Feb 2, 2026 | 442.00 | 443.00 | 436.00 | 436.00 | 436.00 | 1.16% | 9,000 |
| Jan 30, 2026 | 419.00 | 437.00 | 419.00 | 431.00 | 431.00 | 2.86% | 8,000 |
| Jan 29, 2026 | 420.00 | 420.00 | 419.00 | 419.00 | 419.00 | -0.71% | 1,100 |
| Jan 28, 2026 | 423.00 | 423.00 | 421.00 | 422.00 | 422.00 | -0.47% | 3,000 |
| Jan 27, 2026 | 423.00 | 424.00 | 423.00 | 424.00 | 424.00 | -0.47% | 800 |
| Jan 26, 2026 | 431.00 | 431.00 | 426.00 | 426.00 | 426.00 | -1.16% | 1,800 |
| 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 |