HOUSEI Inc. (TYO:5035)
Japan · Delayed Price · Currency is JPY 368.00
-1.00 (-0.27%)
Sep 3, 2026, 3:16 PM JST
HOUSEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | - | -0.27% | 1,100 |
| 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 |
| Aug 4, 2026 | 356.00 | 359.00 | 352.00 | 355.00 | 355.00 | - | 2,000 |
| Aug 3, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -1.39% | 1,100 |
| Jul 31, 2026 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | - | 2,800 |
| Jul 30, 2026 | 359.00 | 360.00 | 353.00 | 360.00 | 360.00 | 0.28% | 2,400 |
| Jul 29, 2026 | 360.00 | 360.00 | 355.00 | 359.00 | 359.00 | 0.56% | 1,600 |
| Jul 28, 2026 | 352.00 | 359.00 | 352.00 | 357.00 | 357.00 | 0.28% | 900 |
| Jul 27, 2026 | 351.00 | 356.00 | 350.00 | 356.00 | 356.00 | 2.01% | 2,100 |
| Jul 24, 2026 | 354.00 | 356.00 | 349.00 | 349.00 | 349.00 | -1.69% | 6,700 |
| Jul 23, 2026 | 353.00 | 355.00 | 349.00 | 355.00 | 355.00 | -0.28% | 4,700 |
| Jul 22, 2026 | 357.00 | 359.00 | 353.00 | 356.00 | 356.00 | - | 8,600 |
| Jul 21, 2026 | 356.00 | 361.00 | 356.00 | 356.00 | 356.00 | -0.56% | 2,300 |
| Jul 17, 2026 | 365.00 | 365.00 | 358.00 | 358.00 | 358.00 | -1.92% | 1,000 |
| Jul 16, 2026 | 368.00 | 374.00 | 355.00 | 365.00 | 365.00 | -2.41% | 3,800 |
| Jul 15, 2026 | 381.00 | 381.00 | 357.00 | 374.00 | 374.00 | 0.27% | 4,800 |
| Jul 14, 2026 | 369.00 | 386.00 | 369.00 | 373.00 | 373.00 | 1.08% | 3,900 |
| Jul 13, 2026 | 375.00 | 375.00 | 369.00 | 369.00 | 369.00 | 0.27% | 3,200 |
| Jul 10, 2026 | 365.00 | 368.00 | 364.00 | 368.00 | 368.00 | 0.82% | 1,600 |
| Jul 9, 2026 | 364.00 | 365.00 | 364.00 | 365.00 | 365.00 | 0.27% | 200 |
| Jul 8, 2026 | 362.00 | 364.00 | 362.00 | 364.00 | 364.00 | - | 1,000 |
| Jul 7, 2026 | 364.00 | 365.00 | 364.00 | 364.00 | 364.00 | - | 4,000 |
| Jul 6, 2026 | 366.00 | 367.00 | 360.00 | 364.00 | 364.00 | - | 3,600 |
| Jul 3, 2026 | 360.00 | 364.00 | 360.00 | 364.00 | 364.00 | 1.11% | 2,400 |
| Jul 2, 2026 | 357.00 | 363.00 | 357.00 | 360.00 | 360.00 | -0.28% | 1,300 |
| Jul 1, 2026 | 366.00 | 366.00 | 361.00 | 361.00 | 361.00 | -1.10% | 1,000 |
| Jun 30, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -0.27% | 1,800 |
| Jun 29, 2026 | 357.00 | 366.00 | 357.00 | 366.00 | 366.00 | 1.95% | 10,300 |
| Jun 26, 2026 | 356.00 | 359.00 | 356.00 | 359.00 | 359.00 | -0.55% | 900 |
| Jun 25, 2026 | 361.00 | 362.00 | 356.00 | 361.00 | 361.00 | -0.28% | 6,000 |
| Jun 24, 2026 | 353.00 | 362.00 | 353.00 | 362.00 | 362.00 | 2.26% | 3,400 |