HOUSEI Inc. (TYO:5035)
Japan · Delayed Price · Currency is JPY 405.00
+4.00 (1.00%)
May 22, 2026, 3:30 PM JST
HOUSEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 401.00 | 405.00 | 400.00 | 405.00 | 405.00 | 1.00% | 1,900 |
| May 21, 2026 | 408.00 | 408.00 | 401.00 | 401.00 | 401.00 | -0.99% | 2,300 |
| May 20, 2026 | 405.00 | 407.00 | 405.00 | 405.00 | 405.00 | - | 900 |
| May 19, 2026 | 404.00 | 409.00 | 404.00 | 405.00 | 405.00 | 0.75% | 2,500 |
| May 18, 2026 | 413.00 | 413.00 | 401.00 | 402.00 | 402.00 | -1.71% | 5,100 |
| May 15, 2026 | 403.00 | 409.00 | 401.00 | 409.00 | 409.00 | 1.49% | 4,500 |
| May 14, 2026 | 408.00 | 408.00 | 403.00 | 403.00 | 403.00 | -0.49% | 6,100 |
| May 13, 2026 | 397.00 | 405.00 | 394.00 | 405.00 | 405.00 | 1.50% | 6,800 |
| May 12, 2026 | 406.00 | 408.00 | 397.00 | 399.00 | 399.00 | -1.97% | 12,300 |
| May 11, 2026 | 413.00 | 427.00 | 403.00 | 407.00 | 407.00 | -1.21% | 22,200 |
| May 8, 2026 | 406.00 | 417.00 | 406.00 | 412.00 | 412.00 | -0.48% | 2,700 |
| May 7, 2026 | 414.00 | 419.00 | 410.00 | 414.00 | 414.00 | -0.24% | 4,500 |
| May 1, 2026 | 421.00 | 421.00 | 415.00 | 415.00 | 415.00 | -2.35% | 1,000 |
| Apr 30, 2026 | 431.00 | 431.00 | 425.00 | 425.00 | 425.00 | -0.70% | 4,800 |
| Apr 28, 2026 | 426.00 | 428.00 | 426.00 | 428.00 | 428.00 | -0.93% | 6,100 |
| Apr 27, 2026 | 432.00 | 432.00 | 415.00 | 432.00 | 432.00 | - | 11,700 |
| Apr 24, 2026 | 421.00 | 444.00 | 420.00 | 432.00 | 432.00 | 2.86% | 30,200 |
| Apr 23, 2026 | 411.00 | 421.00 | 411.00 | 420.00 | 420.00 | 2.69% | 11,800 |
| Apr 22, 2026 | 403.00 | 412.00 | 400.00 | 409.00 | 409.00 | 2.00% | 11,800 |
| Apr 21, 2026 | 414.00 | 414.00 | 401.00 | 401.00 | 401.00 | -1.72% | 2,900 |
| Apr 20, 2026 | 412.00 | 412.00 | 408.00 | 408.00 | 408.00 | -0.73% | 700 |
| Apr 17, 2026 | 412.00 | 413.00 | 410.00 | 411.00 | 411.00 | 1.48% | 4,100 |
| Apr 16, 2026 | 405.00 | 406.00 | 403.00 | 405.00 | 405.00 | 0.75% | 3,500 |
| Apr 15, 2026 | 403.00 | 405.00 | 402.00 | 402.00 | 402.00 | -0.25% | 31,200 |
| Apr 14, 2026 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0.25% | 600 |
| Apr 13, 2026 | 403.00 | 403.00 | 402.00 | 402.00 | 402.00 | - | 400 |
| Apr 10, 2026 | 405.00 | 405.00 | 402.00 | 402.00 | 402.00 | -1.23% | 2,300 |
| Apr 9, 2026 | 404.00 | 407.00 | 404.00 | 407.00 | 407.00 | 0.74% | 900 |
| Apr 8, 2026 | 407.00 | 407.00 | 402.00 | 404.00 | 404.00 | 0.25% | 3,100 |
| Apr 7, 2026 | 405.00 | 405.00 | 403.00 | 403.00 | 403.00 | -0.74% | 3,900 |
| Apr 6, 2026 | 405.00 | 406.00 | 400.00 | 406.00 | 406.00 | 1.25% | 2,100 |
| Apr 3, 2026 | 402.00 | 405.00 | 400.00 | 401.00 | 401.00 | 0.25% | 5,700 |
| Apr 2, 2026 | 404.00 | 411.00 | 400.00 | 400.00 | 400.00 | -0.74% | 5,600 |
| Apr 1, 2026 | 411.00 | 417.00 | 403.00 | 403.00 | 403.00 | -1.95% | 8,300 |
| Mar 31, 2026 | 415.00 | 415.00 | 411.00 | 411.00 | 411.00 | 1.73% | 3,500 |
| Mar 30, 2026 | 400.00 | 406.00 | 400.00 | 404.00 | 404.00 | -1.22% | 3,700 |
| Mar 27, 2026 | 408.00 | 410.00 | 408.00 | 409.00 | 409.00 | 0.49% | 3,200 |
| Mar 26, 2026 | 425.00 | 425.00 | 407.00 | 407.00 | 407.00 | -2.40% | 4,600 |
| Mar 25, 2026 | 413.00 | 417.00 | 407.00 | 417.00 | 417.00 | 0.72% | 2,400 |
| Mar 24, 2026 | 414.00 | 416.00 | 414.00 | 414.00 | 414.00 | 0.49% | 1,900 |
| Mar 23, 2026 | 419.00 | 419.00 | 411.00 | 412.00 | 412.00 | -1.90% | 4,300 |
| Mar 19, 2026 | 421.00 | 421.00 | 416.00 | 420.00 | 420.00 | -0.24% | 3,100 |
| Mar 18, 2026 | 423.00 | 423.00 | 421.00 | 421.00 | 421.00 | 0.24% | 2,200 |
| Mar 17, 2026 | 427.00 | 427.00 | 411.00 | 420.00 | 420.00 | -1.41% | 6,900 |
| Mar 16, 2026 | 426.00 | 427.00 | 426.00 | 426.00 | 426.00 | -0.93% | 1,800 |
| Mar 13, 2026 | 419.00 | 430.00 | 419.00 | 430.00 | 430.00 | 0.70% | 4,700 |
| Mar 12, 2026 | 434.00 | 434.00 | 419.00 | 427.00 | 427.00 | -1.61% | 5,100 |
| Mar 11, 2026 | 442.00 | 445.00 | 434.00 | 434.00 | 434.00 | - | 7,200 |
| Mar 10, 2026 | 428.00 | 440.00 | 425.00 | 434.00 | 434.00 | 2.12% | 11,100 |
| Mar 9, 2026 | 415.00 | 446.00 | 413.00 | 425.00 | 425.00 | 2.91% | 39,500 |