HouseFreedom Co.,Ltd. (TYO:8996)
Japan
· Delayed Price · Currency is JPY 1,053.00
+10.00 (0.96%)
Mar 10, 2026, 3:30 PM JST
HouseFreedom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,050.00 | 1,057.00 | 1,045.00 | 1,057.00 | - | 1.34% | 7,800 |
| Mar 9, 2026 | 1,048.00 | 1,048.00 | 1,032.00 | 1,043.00 | 1,043.00 | -1.51% | 8,100 |
| 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 |
| Dec 18, 2025 | 962.00 | 963.00 | 960.00 | 963.00 | 918.37 | -0.10% | 3,100 |
| Dec 17, 2025 | 962.00 | 964.00 | 962.00 | 964.00 | 919.32 | 0.21% | 2,600 |
| Dec 16, 2025 | 960.00 | 964.00 | 960.00 | 962.00 | 917.42 | -0.10% | 1,600 |
| Dec 15, 2025 | 962.00 | 969.00 | 962.00 | 963.00 | 918.37 | - | 3,500 |
| Dec 12, 2025 | 963.00 | 967.00 | 960.00 | 963.00 | 918.37 | 0.21% | 2,800 |
| Dec 11, 2025 | 964.00 | 964.00 | 961.00 | 961.00 | 916.46 | -0.31% | 3,100 |
| Dec 10, 2025 | 963.00 | 968.00 | 959.00 | 964.00 | 919.32 | 0.42% | 5,500 |
| Dec 9, 2025 | 959.00 | 960.00 | 957.00 | 960.00 | 915.51 | 0.10% | 7,400 |
| Dec 8, 2025 | 961.00 | 961.00 | 959.00 | 959.00 | 914.56 | 0.63% | 5,600 |
| Dec 5, 2025 | 948.00 | 956.00 | 948.00 | 953.00 | 908.83 | 0.11% | 3,500 |
| Dec 4, 2025 | 948.00 | 956.00 | 948.00 | 952.00 | 907.88 | 0.21% | 5,000 |
| Dec 3, 2025 | 950.00 | 952.00 | 947.00 | 950.00 | 905.97 | - | 9,000 |
| Dec 2, 2025 | 956.00 | 958.00 | 950.00 | 950.00 | 905.97 | -0.63% | 6,500 |
| Dec 1, 2025 | 957.00 | 959.00 | 956.00 | 956.00 | 911.70 | -0.31% | 4,200 |
| Nov 28, 2025 | 962.00 | 965.00 | 959.00 | 959.00 | 914.56 | -0.31% | 5,200 |
| Nov 27, 2025 | 961.00 | 963.00 | 961.00 | 962.00 | 917.42 | - | 3,900 |
| Nov 26, 2025 | 962.00 | 963.00 | 956.00 | 962.00 | 917.42 | 0.10% | 7,900 |
| Nov 25, 2025 | 960.00 | 961.00 | 960.00 | 961.00 | 916.46 | 0.10% | 800 |
| Nov 21, 2025 | 956.00 | 962.00 | 956.00 | 960.00 | 915.51 | - | 2,200 |
| Nov 20, 2025 | 965.00 | 966.00 | 959.00 | 960.00 | 915.51 | 0.10% | 1,500 |
| Nov 19, 2025 | 963.00 | 966.00 | 959.00 | 959.00 | 914.56 | 0.10% | 3,600 |
| Nov 18, 2025 | 959.00 | 962.00 | 957.00 | 958.00 | 913.60 | -0.31% | 7,400 |
| Nov 17, 2025 | 957.00 | 965.00 | 957.00 | 961.00 | 916.46 | 0.42% | 3,300 |
| Nov 14, 2025 | 949.00 | 957.00 | 949.00 | 957.00 | 912.65 | 0.53% | 4,200 |
| Nov 13, 2025 | 947.00 | 954.00 | 947.00 | 952.00 | 907.88 | 0.63% | 2,300 |
| Nov 12, 2025 | 943.00 | 946.00 | 943.00 | 946.00 | 902.16 | 0.42% | 2,900 |
| Nov 11, 2025 | 948.00 | 948.00 | 931.00 | 942.00 | 898.34 | 1.95% | 11,100 |
| Nov 10, 2025 | 930.00 | 933.00 | 924.00 | 924.00 | 881.18 | 0.33% | 3,300 |
| Nov 7, 2025 | 926.00 | 926.00 | 911.00 | 921.00 | 878.32 | -0.97% | 4,300 |
| Nov 6, 2025 | 937.00 | 937.00 | 928.00 | 930.00 | 886.90 | - | 2,000 |
| Nov 5, 2025 | 951.00 | 951.00 | 929.00 | 930.00 | 886.90 | -2.21% | 6,100 |
| Nov 4, 2025 | 952.00 | 955.00 | 950.00 | 951.00 | 906.93 | -0.11% | 2,200 |
| Oct 31, 2025 | 951.00 | 961.00 | 950.00 | 952.00 | 907.88 | -0.21% | 2,100 |
| Oct 30, 2025 | 971.00 | 971.00 | 954.00 | 954.00 | 909.79 | -0.63% | 3,400 |
| Oct 29, 2025 | 962.00 | 977.00 | 960.00 | 960.00 | 915.51 | -0.31% | 3,000 |
| Oct 28, 2025 | 975.00 | 978.00 | 963.00 | 963.00 | 918.37 | -1.23% | 4,200 |
| Oct 27, 2025 | 978.00 | 979.00 | 967.00 | 975.00 | 929.81 | -0.31% | 7,900 |
| Oct 24, 2025 | 965.00 | 979.00 | 964.00 | 978.00 | 932.68 | 1.56% | 6,100 |
| Oct 23, 2025 | 961.00 | 965.00 | 956.00 | 963.00 | 918.37 | 0.63% | 4,000 |
| Oct 22, 2025 | 952.00 | 962.00 | 950.00 | 957.00 | 912.65 | 0.63% | 8,200 |
| Oct 21, 2025 | 948.00 | 951.00 | 945.00 | 951.00 | 906.93 | 0.96% | 3,200 |
| Oct 20, 2025 | 944.00 | 948.00 | 938.00 | 942.00 | 898.34 | -0.21% | 4,700 |
| Oct 17, 2025 | 939.00 | 946.00 | 937.00 | 944.00 | 900.25 | 1.07% | 3,700 |
| Oct 16, 2025 | 937.00 | 940.00 | 931.00 | 934.00 | 890.71 | -0.32% | 1,200 |
| Oct 15, 2025 | 928.00 | 937.00 | 928.00 | 937.00 | 893.58 | 1.08% | 1,600 |
| Oct 14, 2025 | 930.00 | 940.00 | 927.00 | 927.00 | 884.04 | -1.70% | 10,200 |
| Oct 10, 2025 | 942.00 | 943.00 | 936.00 | 943.00 | 899.30 | 0.11% | 6,700 |
| Oct 9, 2025 | 945.00 | 945.00 | 937.00 | 942.00 | 898.34 | -0.32% | 5,000 |