HOUSEI Inc. (TYO:5035)
Japan · Delayed Price · Currency is JPY 345.00
-4.00 (-1.15%)
Oct 20, 2026, 2:57 PM JST
HOUSEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -1.15% | 700 |
| Oct 19, 2026 | 350.00 | 352.00 | 346.00 | 349.00 | 349.00 | -0.85% | 2,900 |
| Oct 16, 2026 | 355.00 | 356.00 | 352.00 | 352.00 | 352.00 | -0.85% | 1,200 |
| Oct 15, 2026 | 357.00 | 357.00 | 353.00 | 355.00 | 355.00 | -1.39% | 31,400 |
| Oct 14, 2026 | 363.00 | 364.00 | 359.00 | 360.00 | 360.00 | - | 3,400 |
| Oct 13, 2026 | 361.00 | 363.00 | 360.00 | 360.00 | 360.00 | 0.28% | 900 |
| Oct 9, 2026 | 359.00 | 359.00 | 353.00 | 359.00 | 359.00 | 0.28% | 2,400 |
| Oct 8, 2026 | 356.00 | 360.00 | 356.00 | 358.00 | 358.00 | 0.56% | 1,800 |
| Oct 7, 2026 | 362.00 | 362.00 | 353.00 | 356.00 | 356.00 | -0.84% | 2,400 |
| Oct 6, 2026 | 358.00 | 364.00 | 358.00 | 359.00 | 359.00 | -0.28% | 2,500 |
| Oct 5, 2026 | 368.00 | 368.00 | 358.00 | 360.00 | 360.00 | -1.10% | 3,000 |
| Oct 2, 2026 | 365.00 | 367.00 | 364.00 | 364.00 | 364.00 | -1.09% | 1,200 |
| Oct 1, 2026 | 368.00 | 368.00 | 361.00 | 368.00 | 368.00 | -0.54% | 8,300 |
| Sep 30, 2026 | 375.00 | 375.00 | 369.00 | 370.00 | 370.00 | -0.27% | 5,500 |
| Sep 29, 2026 | 368.00 | 371.00 | 368.00 | 371.00 | 371.00 | 1.64% | 400 |
| Sep 28, 2026 | 375.00 | 375.00 | 365.00 | 365.00 | 365.00 | -2.67% | 3,400 |
| Sep 25, 2026 | 366.00 | 378.00 | 365.00 | 375.00 | 375.00 | 2.18% | 7,900 |
| Sep 24, 2026 | 366.00 | 370.00 | 366.00 | 367.00 | 367.00 | - | 1,400 |
| Sep 18, 2026 | 367.00 | 369.00 | 367.00 | 367.00 | 367.00 | -1.08% | 900 |
| Sep 17, 2026 | 376.00 | 376.00 | 368.00 | 371.00 | 371.00 | 0.82% | 8,400 |
| Sep 16, 2026 | 368.00 | 368.00 | 364.00 | 368.00 | 368.00 | 0.55% | 2,100 |
| Sep 15, 2026 | 366.00 | 368.00 | 360.00 | 366.00 | 366.00 | - | 2,300 |
| Sep 14, 2026 | 368.00 | 368.00 | 364.00 | 366.00 | 366.00 | -0.27% | 1,000 |
| Sep 11, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 1.66% | 100 |
| Sep 10, 2026 | 367.00 | 367.00 | 361.00 | 361.00 | 361.00 | -1.63% | 1,300 |
| Sep 9, 2026 | 363.00 | 368.00 | 360.00 | 367.00 | 367.00 | 0.27% | 3,100 |
| Sep 8, 2026 | 369.00 | 369.00 | 365.00 | 366.00 | 366.00 | -1.08% | 1,400 |
| Sep 7, 2026 | 370.00 | 373.00 | 370.00 | 370.00 | 370.00 | 0.54% | 1,700 |
| Sep 4, 2026 | 373.00 | 373.00 | 368.00 | 368.00 | 368.00 | - | 1,400 |
| Sep 3, 2026 | 368.00 | 370.00 | 368.00 | 368.00 | 368.00 | -0.27% | 1,400 |
| Sep 2, 2026 | 372.00 | 372.00 | 369.00 | 369.00 | 369.00 | - | 1,500 |
| Sep 1, 2026 | 370.00 | 370.00 | 365.00 | 369.00 | 369.00 | - | 2,900 |
| Aug 31, 2026 | 366.00 | 370.00 | 366.00 | 369.00 | 369.00 | 2.50% | 6,400 |
| Aug 28, 2026 | 360.00 | 362.00 | 360.00 | 360.00 | 360.00 | - | 5,500 |
| Aug 27, 2026 | 359.00 | 360.00 | 357.00 | 360.00 | 360.00 | 0.28% | 2,900 |
| Aug 26, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | -0.55% | 300 |
| Aug 25, 2026 | 361.00 | 361.00 | 360.00 | 361.00 | 361.00 | - | 4,800 |
| Aug 24, 2026 | 360.00 | 361.00 | 360.00 | 361.00 | 361.00 | 0.28% | 300 |
| Aug 21, 2026 | 359.00 | 361.00 | 359.00 | 360.00 | 360.00 | -0.55% | 700 |
| Aug 20, 2026 | 361.00 | 362.00 | 357.00 | 362.00 | 362.00 | - | 3,300 |
| Aug 19, 2026 | 362.00 | 363.00 | 358.00 | 362.00 | 362.00 | 1.12% | 2,900 |
| Aug 18, 2026 | 363.00 | 363.00 | 358.00 | 358.00 | 358.00 | 0.85% | 2,800 |
| Aug 17, 2026 | 355.00 | 361.00 | 355.00 | 355.00 | 355.00 | 0.57% | 5,200 |
| Aug 14, 2026 | 355.00 | 358.00 | 353.00 | 353.00 | 353.00 | -0.28% | 2,800 |
| Aug 13, 2026 | 357.00 | 374.00 | 354.00 | 354.00 | 354.00 | -1.39% | 15,500 |
| Aug 12, 2026 | 356.00 | 359.00 | 354.00 | 359.00 | 359.00 | 1.41% | 1,700 |
| Aug 10, 2026 | 354.00 | 354.00 | 351.00 | 354.00 | 354.00 | - | 1,200 |
| Aug 7, 2026 | 356.00 | 356.00 | 353.00 | 354.00 | 354.00 | - | 1,000 |
| Aug 6, 2026 | 358.00 | 358.00 | 353.00 | 354.00 | 354.00 | -0.84% | 600 |
| Aug 5, 2026 | 353.00 | 357.00 | 351.00 | 357.00 | 357.00 | 0.56% | 700 |