HouseFreedom Co.,Ltd. (TYO:8996)
Japan · Delayed Price · Currency is JPY 1,059.00
+21.00 (2.02%)
Mar 6, 2026, 3:07 PM JST
HouseFreedom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,034.00 | 1,059.00 | 1,031.00 | 1,059.00 | 1,059.00 | 2.02% | 2,600 |
| Mar 5, 2026 | 1,036.00 | 1,062.00 | 1,036.00 | 1,038.00 | 1,038.00 | 1.07% | 9,300 |
| Mar 4, 2026 | 1,042.00 | 1,042.00 | 1,027.00 | 1,027.00 | 1,027.00 | -2.93% | 7,200 |
| Mar 3, 2026 | 1,058.00 | 1,061.00 | 1,057.00 | 1,058.00 | 1,058.00 | 0.67% | 4,400 |
| Mar 2, 2026 | 1,051.00 | 1,053.00 | 1,050.00 | 1,051.00 | 1,051.00 | -1.04% | 3,900 |
| Feb 27, 2026 | 1,055.00 | 1,062.00 | 1,055.00 | 1,062.00 | 1,062.00 | 1.34% | 2,900 |
| Feb 26, 2026 | 1,056.00 | 1,056.00 | 1,044.00 | 1,048.00 | 1,048.00 | -0.76% | 5,900 |
| Feb 25, 2026 | 1,070.00 | 1,070.00 | 1,052.00 | 1,056.00 | 1,056.00 | -1.12% | 5,800 |
| Feb 24, 2026 | 1,079.00 | 1,079.00 | 1,063.00 | 1,068.00 | 1,068.00 | -0.93% | 3,000 |
| Feb 20, 2026 | 1,066.00 | 1,080.00 | 1,066.00 | 1,078.00 | 1,078.00 | 0.28% | 2,700 |
| Feb 19, 2026 | 1,100.00 | 1,100.00 | 1,068.00 | 1,075.00 | 1,075.00 | -3.24% | 21,300 |
| Feb 18, 2026 | 1,083.00 | 1,119.00 | 1,080.00 | 1,111.00 | 1,111.00 | 2.40% | 6,800 |
| Feb 17, 2026 | 1,080.00 | 1,089.00 | 1,072.00 | 1,085.00 | 1,085.00 | -0.46% | 2,900 |
| Feb 16, 2026 | 1,104.00 | 1,107.00 | 1,083.00 | 1,090.00 | 1,090.00 | -1.27% | 4,600 |
| Feb 13, 2026 | 1,118.00 | 1,122.00 | 1,084.00 | 1,104.00 | 1,104.00 | -1.25% | 9,400 |
| Feb 12, 2026 | 1,082.00 | 1,130.00 | 1,082.00 | 1,118.00 | 1,118.00 | 3.33% | 18,000 |
| Feb 10, 2026 | 1,084.00 | 1,096.00 | 1,073.00 | 1,082.00 | 1,082.00 | 5.05% | 29,300 |
| Feb 9, 2026 | 992.00 | 1,039.00 | 991.00 | 1,030.00 | 1,030.00 | 4.04% | 20,100 |
| Feb 6, 2026 | 975.00 | 990.00 | 970.00 | 990.00 | 990.00 | 2.27% | 28,600 |
| Feb 5, 2026 | 971.00 | 971.00 | 967.00 | 968.00 | 968.00 | -0.31% | 4,000 |
| Feb 4, 2026 | 967.00 | 974.00 | 957.00 | 971.00 | 971.00 | - | 16,700 |
| Feb 3, 2026 | 963.00 | 979.00 | 957.00 | 971.00 | 971.00 | 0.83% | 12,400 |
| Feb 2, 2026 | 967.00 | 967.00 | 955.00 | 963.00 | 963.00 | 4.90% | 35,500 |
| Jan 30, 2026 | 910.00 | 923.00 | 910.00 | 918.00 | 918.00 | 0.33% | 1,900 |
| Jan 29, 2026 | 927.00 | 927.00 | 900.00 | 915.00 | 915.00 | -1.29% | 6,800 |
| Jan 28, 2026 | 924.00 | 927.00 | 924.00 | 927.00 | 927.00 | 0.32% | 2,000 |
| Jan 27, 2026 | 929.00 | 929.00 | 923.00 | 924.00 | 924.00 | -0.54% | 3,600 |
| Jan 26, 2026 | 929.00 | 929.00 | 925.00 | 929.00 | 929.00 | - | 3,900 |
| Jan 23, 2026 | 927.00 | 929.00 | 926.00 | 929.00 | 929.00 | 0.22% | 4,000 |
| Jan 22, 2026 | 928.00 | 928.00 | 925.00 | 927.00 | 927.00 | -0.32% | 1,600 |
| Jan 21, 2026 | 928.00 | 930.00 | 925.00 | 930.00 | 930.00 | 0.22% | 4,900 |
| Jan 20, 2026 | 927.00 | 928.00 | 927.00 | 928.00 | 928.00 | 0.11% | 5,000 |
| Jan 19, 2026 | 928.00 | 928.00 | 927.00 | 927.00 | 927.00 | -0.11% | 1,500 |
| Jan 16, 2026 | 926.00 | 928.00 | 926.00 | 928.00 | 928.00 | 0.32% | 4,300 |
| Jan 15, 2026 | 928.00 | 928.00 | 924.00 | 925.00 | 925.00 | - | 6,900 |
| Jan 14, 2026 | 927.00 | 928.00 | 925.00 | 925.00 | 925.00 | -0.11% | 5,500 |
| Jan 13, 2026 | 929.00 | 929.00 | 925.00 | 926.00 | 926.00 | - | 6,100 |
| Jan 9, 2026 | 928.00 | 930.00 | 924.00 | 926.00 | 926.00 | -0.22% | 7,700 |
| Jan 8, 2026 | 928.00 | 928.00 | 922.00 | 928.00 | 928.00 | 0.11% | 3,300 |
| Jan 7, 2026 | 927.00 | 927.00 | 923.00 | 927.00 | 927.00 | 0.22% | 3,900 |
| Jan 6, 2026 | 920.00 | 925.00 | 920.00 | 925.00 | 925.00 | 0.65% | 2,400 |
| Jan 5, 2026 | 927.00 | 930.00 | 918.00 | 919.00 | 919.00 | -1.29% | 10,700 |
| Dec 30, 2025 | 926.00 | 933.00 | 923.00 | 931.00 | 931.00 | 0.65% | 12,200 |
| Dec 29, 2025 | 941.00 | 960.00 | 922.00 | 925.00 | 925.00 | -4.74% | 48,100 |
| Dec 26, 2025 | 970.00 | 995.00 | 968.00 | 971.00 | 926.00 | -1.62% | 41,900 |
| Dec 25, 2025 | 998.00 | 998.00 | 987.00 | 987.00 | 941.26 | -1.20% | 16,900 |
| Dec 24, 2025 | 989.00 | 1,000.00 | 989.00 | 999.00 | 952.70 | 0.20% | 6,600 |
| Dec 23, 2025 | 974.00 | 1,000.00 | 971.00 | 997.00 | 950.80 | 2.36% | 29,900 |
| Dec 22, 2025 | 977.00 | 977.00 | 969.00 | 974.00 | 928.86 | 0.41% | 11,900 |
| Dec 19, 2025 | 960.00 | 1,000.00 | 960.00 | 970.00 | 925.05 | 0.73% | 43,500 |