HOUSEI Inc. (TYO:5035)
Japan
· Delayed Price · Currency is JPY 440.00
+6.00 (1.38%)
Mar 11, 2026, 9:52 AM JST
HOUSEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 18, 2025 | 417.00 | 417.00 | 413.00 | 417.00 | 413.82 | - | 3,600 |
| Dec 17, 2025 | 416.00 | 417.00 | 414.00 | 417.00 | 413.82 | 0.24% | 5,000 |
| Dec 16, 2025 | 419.00 | 420.00 | 416.00 | 416.00 | 412.82 | 1.22% | 9,700 |
| Dec 15, 2025 | 412.00 | 413.00 | 408.00 | 411.00 | 407.86 | -0.24% | 4,100 |
| Dec 12, 2025 | 413.00 | 418.00 | 410.00 | 412.00 | 408.85 | - | 7,300 |
| Dec 11, 2025 | 424.00 | 424.00 | 408.00 | 412.00 | 408.85 | -0.96% | 6,300 |
| Dec 10, 2025 | 415.00 | 419.00 | 415.00 | 416.00 | 412.82 | 0.24% | 8,700 |
| Dec 9, 2025 | 415.00 | 415.00 | 410.00 | 415.00 | 411.83 | 0.24% | 6,000 |
| Dec 8, 2025 | 415.00 | 417.00 | 406.00 | 414.00 | 410.84 | -0.72% | 9,400 |
| Dec 5, 2025 | 426.00 | 426.00 | 411.00 | 417.00 | 413.82 | -2.11% | 6,500 |
| Dec 4, 2025 | 425.00 | 434.00 | 424.00 | 426.00 | 422.75 | - | 4,200 |
| Dec 3, 2025 | 428.00 | 431.00 | 423.00 | 426.00 | 422.75 | -0.47% | 5,600 |
| Dec 2, 2025 | 437.00 | 437.00 | 428.00 | 428.00 | 424.73 | -2.06% | 2,900 |
| Dec 1, 2025 | 440.00 | 440.00 | 436.00 | 437.00 | 433.66 | - | 4,400 |
| Nov 28, 2025 | 434.00 | 438.00 | 434.00 | 437.00 | 433.66 | 1.16% | 3,400 |
| Nov 27, 2025 | 426.00 | 432.00 | 426.00 | 432.00 | 428.70 | 1.41% | 5,900 |
| Nov 26, 2025 | 427.00 | 428.00 | 425.00 | 426.00 | 422.75 | -0.23% | 1,900 |
| Nov 25, 2025 | 428.00 | 430.00 | 424.00 | 427.00 | 423.74 | 0.47% | 2,900 |
| Nov 21, 2025 | 413.00 | 425.00 | 413.00 | 425.00 | 421.76 | 2.91% | 5,700 |
| Nov 20, 2025 | 412.00 | 418.00 | 409.00 | 413.00 | 409.85 | 0.49% | 16,000 |
| Nov 19, 2025 | 416.00 | 416.00 | 408.00 | 411.00 | 407.86 | -0.24% | 7,900 |
| Nov 18, 2025 | 409.00 | 424.00 | 407.00 | 412.00 | 408.85 | -2.14% | 16,900 |
| Nov 17, 2025 | 428.00 | 433.00 | 414.00 | 421.00 | 417.79 | -1.41% | 9,100 |
| Nov 14, 2025 | 407.00 | 446.00 | 407.00 | 427.00 | 423.74 | 4.91% | 16,600 |
| Nov 13, 2025 | 440.00 | 454.00 | 402.00 | 407.00 | 403.89 | -9.76% | 61,500 |
| Nov 12, 2025 | 450.00 | 451.00 | 448.00 | 451.00 | 447.56 | 0.45% | 1,900 |
| Nov 11, 2025 | 446.00 | 449.00 | 442.00 | 449.00 | 445.57 | 1.13% | 4,800 |
| Nov 10, 2025 | 431.00 | 444.00 | 431.00 | 444.00 | 440.61 | 1.83% | 11,800 |
| Nov 7, 2025 | 451.00 | 451.00 | 436.00 | 436.00 | 432.67 | -4.18% | 16,000 |
| Nov 6, 2025 | 452.00 | 457.00 | 452.00 | 455.00 | 451.53 | 0.66% | 2,300 |
| Nov 5, 2025 | 458.00 | 458.00 | 451.00 | 452.00 | 448.55 | -1.53% | 5,100 |
| Nov 4, 2025 | 463.00 | 463.00 | 457.00 | 459.00 | 455.50 | -1.08% | 3,600 |
| Oct 31, 2025 | 470.00 | 470.00 | 458.00 | 464.00 | 460.46 | 0.65% | 13,400 |
| Oct 30, 2025 | 460.00 | 461.00 | 460.00 | 461.00 | 457.48 | 0.22% | 2,000 |
| Oct 29, 2025 | 467.00 | 468.00 | 460.00 | 460.00 | 456.49 | -1.29% | 5,500 |
| Oct 28, 2025 | 471.00 | 472.00 | 466.00 | 466.00 | 462.44 | -0.85% | 6,200 |
| Oct 27, 2025 | 472.00 | 472.00 | 467.00 | 470.00 | 466.41 | - | 1,000 |
| Oct 24, 2025 | 466.00 | 470.00 | 463.00 | 470.00 | 466.41 | 0.43% | 8,100 |
| Oct 23, 2025 | 470.00 | 470.00 | 468.00 | 468.00 | 464.43 | -0.85% | 900 |
| Oct 22, 2025 | 469.00 | 472.00 | 468.00 | 472.00 | 468.40 | 0.64% | 2,000 |
| Oct 21, 2025 | 469.00 | 472.00 | 467.00 | 469.00 | 465.42 | 0.43% | 5,600 |
| Oct 20, 2025 | 467.00 | 475.00 | 467.00 | 467.00 | 463.44 | - | 3,800 |
| Oct 17, 2025 | 465.00 | 470.00 | 463.00 | 467.00 | 463.44 | - | 3,600 |
| Oct 16, 2025 | 465.00 | 471.00 | 465.00 | 467.00 | 463.44 | 0.43% | 2,600 |
| Oct 15, 2025 | 466.00 | 472.00 | 460.00 | 465.00 | 461.45 | -0.43% | 40,900 |
| Oct 14, 2025 | 471.00 | 477.00 | 466.00 | 467.00 | 463.44 | -2.51% | 8,800 |
| Oct 10, 2025 | 473.00 | 479.00 | 473.00 | 479.00 | 475.34 | 1.27% | 2,500 |
| Oct 9, 2025 | 470.00 | 483.00 | 470.00 | 473.00 | 469.39 | 0.42% | 11,900 |