HOUSEI Inc. 5035
TSE · Japan · Technology Services
¥364.00-4.00 (-1.09%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥364.00 | -1.09% | ¥365.00 | ¥367.00 | ¥364.00 | 1.20K |
| 2026-10-01 | ¥368.00 | -0.54% | ¥368.00 | ¥368.00 | ¥361.00 | 8.30K |
| 2026-09-30 | ¥370.00 | -0.27% | ¥375.00 | ¥375.00 | ¥369.00 | 5.50K |
| 2026-09-29 | ¥371.00 | +1.64% | ¥368.00 | ¥371.00 | ¥368.00 | 400 |
| 2026-09-28 | ¥365.00 | -2.67% | ¥375.00 | ¥375.00 | ¥365.00 | 3.40K |
| 2026-09-25 | ¥375.00 | +2.18% | ¥366.00 | ¥378.00 | ¥365.00 | 7.90K |
| 2026-09-24 | ¥367.00 | 0.00% | ¥366.00 | ¥370.00 | ¥366.00 | 1.40K |
| 2026-09-18 | ¥367.00 | -1.08% | ¥367.00 | ¥369.00 | ¥367.00 | 900 |
| 2026-09-17 | ¥371.00 | +0.82% | ¥376.00 | ¥376.00 | ¥368.00 | 8.40K |
| 2026-09-16 | ¥368.00 | +0.55% | ¥368.00 | ¥368.00 | ¥364.00 | 2.10K |
| 2026-09-15 | ¥366.00 | 0.00% | ¥366.00 | ¥368.00 | ¥360.00 | 2.30K |
| 2026-09-14 | ¥366.00 | -0.27% | ¥368.00 | ¥368.00 | ¥364.00 | 1.00K |
| 2026-09-11 | ¥367.00 | +1.66% | ¥367.00 | ¥367.00 | ¥367.00 | 100 |
| 2026-09-10 | ¥361.00 | -1.63% | ¥367.00 | ¥367.00 | ¥361.00 | 1.30K |
| 2026-09-09 | ¥367.00 | +0.27% | ¥363.00 | ¥368.00 | ¥360.00 | 3.10K |
| 2026-09-08 | ¥366.00 | -1.08% | ¥369.00 | ¥369.00 | ¥365.00 | 1.40K |
| 2026-09-07 | ¥370.00 | +0.54% | ¥370.00 | ¥373.00 | ¥370.00 | 1.70K |
| 2026-09-04 | ¥368.00 | 0.00% | ¥373.00 | ¥373.00 | ¥368.00 | 1.40K |
| 2026-09-03 | ¥368.00 | -0.27% | ¥368.00 | ¥370.00 | ¥368.00 | 1.40K |
| 2026-09-02 | ¥369.00 | 0.00% | ¥372.00 | ¥372.00 | ¥369.00 | 1.50K |
| 2026-09-01 | ¥369.00 | 0.00% | ¥370.00 | ¥370.00 | ¥365.00 | 2.90K |
| 2026-08-31 | ¥369.00 | +2.50% | ¥366.00 | ¥370.00 | ¥366.00 | 6.40K |
| 2026-08-28 | ¥360.00 | 0.00% | ¥360.00 | ¥362.00 | ¥360.00 | 5.50K |
| 2026-08-27 | ¥360.00 | +0.28% | ¥359.00 | ¥360.00 | ¥357.00 | 2.90K |
| 2026-08-26 | ¥359.00 | -0.55% | ¥359.00 | ¥359.00 | ¥359.00 | 300 |
| 2026-08-25 | ¥361.00 | 0.00% | ¥361.00 | ¥361.00 | ¥360.00 | 4.80K |
| 2026-08-24 | ¥361.00 | +0.28% | ¥360.00 | ¥361.00 | ¥360.00 | 300 |
| 2026-08-21 | ¥360.00 | -0.55% | ¥359.00 | ¥361.00 | ¥359.00 | 700 |
| 2026-08-20 | ¥362.00 | 0.00% | ¥361.00 | ¥362.00 | ¥357.00 | 3.30K |
| 2026-08-19 | ¥362.00 | +1.12% | ¥362.00 | ¥363.00 | ¥358.00 | 2.90K |
| 2026-08-18 | ¥358.00 | +0.85% | ¥363.00 | ¥363.00 | ¥358.00 | 2.80K |
| 2026-08-17 | ¥355.00 | +0.57% | ¥355.00 | ¥361.00 | ¥355.00 | 5.20K |
| 2026-08-14 | ¥353.00 | -0.28% | ¥355.00 | ¥358.00 | ¥353.00 | 2.80K |
| 2026-08-13 | ¥354.00 | -1.39% | ¥357.00 | ¥374.00 | ¥354.00 | 15.50K |
| 2026-08-12 | ¥359.00 | +1.41% | ¥356.00 | ¥359.00 | ¥354.00 | 1.70K |
| 2026-08-10 | ¥354.00 | 0.00% | ¥354.00 | ¥354.00 | ¥351.00 | 1.20K |
| 2026-08-07 | ¥354.00 | 0.00% | ¥356.00 | ¥356.00 | ¥353.00 | 1.00K |
| 2026-08-06 | ¥354.00 | -0.84% | ¥358.00 | ¥358.00 | ¥353.00 | 600 |
| 2026-08-05 | ¥357.00 | +0.56% | ¥353.00 | ¥357.00 | ¥351.00 | 700 |
| 2026-08-04 | ¥355.00 | 0.00% | ¥356.00 | ¥359.00 | ¥352.00 | 2.00K |
| 2026-08-03 | ¥355.00 | -1.39% | ¥355.00 | ¥355.00 | ¥355.00 | 1.10K |
| 2026-07-31 | ¥360.00 | 0.00% | ¥364.00 | ¥364.00 | ¥360.00 | 2.80K |
| 2026-07-30 | ¥360.00 | +0.28% | ¥359.00 | ¥360.00 | ¥353.00 | 2.40K |
| 2026-07-29 | ¥359.00 | +0.56% | ¥360.00 | ¥360.00 | ¥355.00 | 1.60K |
| 2026-07-28 | ¥357.00 | +0.28% | ¥352.00 | ¥359.00 | ¥352.00 | 900 |
| 2026-07-27 | ¥356.00 | +2.01% | ¥351.00 | ¥356.00 | ¥350.00 | 2.10K |
| 2026-07-24 | ¥349.00 | -1.69% | ¥354.00 | ¥356.00 | ¥349.00 | 6.70K |
| 2026-07-23 | ¥355.00 | -0.28% | ¥353.00 | ¥355.00 | ¥349.00 | 4.70K |
| 2026-07-22 | ¥356.00 | 0.00% | ¥357.00 | ¥359.00 | ¥353.00 | 8.60K |
| 2026-07-21 | ¥356.00 | -0.56% | ¥356.00 | ¥361.00 | ¥356.00 | 2.30K |
| 2026-07-17 | ¥358.00 | -1.92% | ¥365.00 | ¥365.00 | ¥358.00 | 1.00K |
| 2026-07-16 | ¥365.00 | -2.41% | ¥368.00 | ¥374.00 | ¥355.00 | 3.80K |
| 2026-07-15 | ¥374.00 | +0.27% | ¥381.00 | ¥381.00 | ¥357.00 | 4.80K |
| 2026-07-14 | ¥373.00 | +1.08% | ¥369.00 | ¥386.00 | ¥369.00 | 3.90K |
| 2026-07-13 | ¥369.00 | +0.27% | ¥375.00 | ¥375.00 | ¥369.00 | 3.20K |
| 2026-07-10 | ¥368.00 | +0.82% | ¥365.00 | ¥368.00 | ¥364.00 | 1.60K |
| 2026-07-09 | ¥365.00 | +0.27% | ¥364.00 | ¥365.00 | ¥364.00 | 200 |
| 2026-07-08 | ¥364.00 | 0.00% | ¥362.00 | ¥364.00 | ¥362.00 | 1.00K |
| 2026-07-07 | ¥364.00 | 0.00% | ¥364.00 | ¥365.00 | ¥364.00 | 4.00K |
| 2026-07-06 | ¥364.00 | 0.00% | ¥366.00 | ¥367.00 | ¥360.00 | 3.60K |
| 2026-07-03 | ¥364.00 | +1.11% | ¥360.00 | ¥364.00 | ¥360.00 | 2.40K |
| 2026-07-02 | ¥360.00 | -0.28% | ¥357.00 | ¥363.00 | ¥357.00 | 1.30K |
| 2026-07-01 | ¥361.00 | -1.10% | ¥366.00 | ¥366.00 | ¥361.00 | 1.00K |
| 2026-06-30 | ¥365.00 | -0.27% | ¥365.00 | ¥365.00 | ¥365.00 | 1.80K |
| 2026-06-29 | ¥366.00 | +1.95% | ¥357.00 | ¥366.00 | ¥357.00 | 10.30K |
| 2026-06-26 | ¥359.00 | -0.55% | ¥356.00 | ¥359.00 | ¥356.00 | 900 |
| 2026-06-25 | ¥361.00 | -0.28% | ¥361.00 | ¥362.00 | ¥356.00 | 6.00K |
| 2026-06-24 | ¥362.00 | +2.26% | ¥353.00 | ¥362.00 | ¥353.00 | 3.40K |
| 2026-06-23 | ¥354.00 | -1.12% | ¥356.00 | ¥358.00 | ¥354.00 | 1.10K |
| 2026-06-22 | ¥358.00 | +0.28% | ¥359.00 | ¥360.00 | ¥357.00 | 1.10K |
| 2026-06-19 | ¥357.00 | -0.28% | ¥360.00 | ¥360.00 | ¥357.00 | 1.30K |
| 2026-06-18 | ¥358.00 | -0.56% | ¥360.00 | ¥361.00 | ¥358.00 | 1.80K |
| 2026-06-17 | ¥360.00 | +1.12% | ¥360.00 | ¥360.00 | ¥358.00 | 4.90K |
| 2026-06-16 | ¥356.00 | -4.04% | ¥368.00 | ¥370.00 | ¥356.00 | 4.40K |
| 2026-06-15 | ¥371.00 | +1.09% | ¥366.00 | ¥371.00 | ¥366.00 | 2.60K |
| 2026-06-12 | ¥367.00 | +0.27% | ¥366.00 | ¥368.00 | ¥366.00 | 2.00K |
| 2026-06-11 | ¥366.00 | -1.61% | ¥366.00 | ¥367.00 | ¥366.00 | 3.40K |
| 2026-06-10 | ¥372.00 | +1.92% | ¥365.00 | ¥372.00 | ¥365.00 | 5.50K |
| 2026-06-09 | ¥365.00 | -4.70% | ¥380.00 | ¥380.00 | ¥364.00 | 22.70K |
| 2026-06-08 | ¥383.00 | -0.52% | ¥383.00 | ¥388.00 | ¥380.00 | 4.10K |
| 2026-06-05 | ¥385.00 | -1.28% | ¥384.00 | ¥392.00 | ¥384.00 | 1.80K |
| 2026-06-04 | ¥390.00 | -1.27% | ¥393.00 | ¥398.00 | ¥390.00 | 2.80K |
| 2026-06-03 | ¥395.00 | -0.75% | ¥398.00 | ¥404.00 | ¥395.00 | 3.30K |
| 2026-06-02 | ¥398.00 | -1.97% | ¥402.00 | ¥402.00 | ¥398.00 | 3.10K |
| 2026-06-01 | ¥406.00 | 0.00% | ¥406.00 | ¥406.00 | ¥406.00 | 3.00K |
| 2026-05-29 | ¥406.00 | 0.00% | ¥406.00 | ¥406.00 | ¥401.00 | 1.20K |
| 2026-05-28 | ¥406.00 | +0.50% | ¥403.00 | ¥407.00 | ¥401.00 | 1.80K |
| 2026-05-27 | ¥404.00 | -0.98% | ¥410.00 | ¥410.00 | ¥403.00 | 1.70K |
| 2026-05-26 | ¥408.00 | -1.21% | ¥408.00 | ¥409.00 | ¥408.00 | 1.40K |
| 2026-05-25 | ¥413.00 | +1.98% | ¥400.00 | ¥415.00 | ¥397.00 | 9.90K |