HouseFreedom Co., Ltd. 8996
TSE · Japan · Consumer Durables
¥1,104.00+2.00 (+0.18%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,102.00 | +0.18% | ¥1,103.00 | ¥1,104.00 | ¥1,076.00 | 1.70K |
| 2026-09-30 | ¥1,100.00 | +1.29% | ¥1,087.00 | ¥1,103.00 | ¥1,087.00 | 1.60K |
| 2026-09-29 | ¥1,086.00 | +1.31% | ¥1,074.00 | ¥1,086.00 | ¥1,069.00 | 2.40K |
| 2026-09-28 | ¥1,072.00 | +0.47% | ¥1,067.00 | ¥1,076.00 | ¥1,067.00 | 2.30K |
| 2026-09-25 | ¥1,067.00 | +1.91% | ¥1,052.00 | ¥1,069.00 | ¥1,052.00 | 3.10K |
| 2026-09-24 | ¥1,047.00 | +0.29% | ¥1,069.00 | ¥1,071.00 | ¥1,045.00 | 10.80K |
| 2026-09-18 | ¥1,044.00 | -2.43% | ¥1,080.00 | ¥1,084.00 | ¥1,038.00 | 5.90K |
| 2026-09-17 | ¥1,070.00 | -2.73% | ¥1,099.00 | ¥1,099.00 | ¥1,070.00 | 2.20K |
| 2026-09-16 | ¥1,100.00 | 0.00% | ¥1,100.00 | ¥1,100.00 | ¥1,082.00 | 800 |
| 2026-09-15 | ¥1,100.00 | +1.38% | ¥1,092.00 | ¥1,101.00 | ¥1,083.00 | 1.60K |
| 2026-09-14 | ¥1,085.00 | +0.56% | ¥1,081.00 | ¥1,085.00 | ¥1,081.00 | 200 |
| 2026-09-11 | ¥1,079.00 | -1.73% | ¥1,098.00 | ¥1,098.00 | ¥1,079.00 | 1.20K |
| 2026-09-10 | ¥1,098.00 | +0.09% | ¥1,091.00 | ¥1,098.00 | ¥1,091.00 | 1.90K |
| 2026-09-09 | ¥1,097.00 | +1.11% | ¥1,091.00 | ¥1,097.00 | ¥1,083.00 | 700 |
| 2026-09-08 | ¥1,085.00 | -1.27% | ¥1,094.00 | ¥1,100.00 | ¥1,085.00 | 1.60K |
| 2026-09-07 | ¥1,099.00 | +1.76% | ¥1,081.00 | ¥1,099.00 | ¥1,081.00 | 1.40K |
| 2026-09-04 | ¥1,080.00 | -1.73% | ¥1,072.00 | ¥1,091.00 | ¥1,072.00 | 2.30K |
| 2026-09-03 | ¥1,099.00 | +2.04% | ¥1,081.00 | ¥1,110.00 | ¥1,081.00 | 3.30K |
| 2026-09-02 | ¥1,077.00 | -4.35% | ¥1,125.00 | ¥1,139.00 | ¥1,072.00 | 8.30K |
| 2026-09-01 | ¥1,126.00 | +0.81% | ¥1,117.00 | ¥1,127.00 | ¥1,116.00 | 1.70K |
| 2026-08-31 | ¥1,117.00 | +0.72% | ¥1,120.00 | ¥1,120.00 | ¥1,085.00 | 3.10K |
| 2026-08-28 | ¥1,109.00 | 0.00% | ¥1,109.00 | ¥1,109.00 | ¥1,100.00 | 700 |
| 2026-08-27 | ¥1,109.00 | -0.09% | ¥1,107.00 | ¥1,109.00 | ¥1,099.00 | 1.80K |
| 2026-08-26 | ¥1,110.00 | +0.27% | ¥1,108.00 | ¥1,110.00 | ¥1,108.00 | 300 |
| 2026-08-25 | ¥1,107.00 | -1.16% | ¥1,120.00 | ¥1,120.00 | ¥1,091.00 | 1.60K |
| 2026-08-24 | ¥1,120.00 | +1.82% | ¥1,103.00 | ¥1,120.00 | ¥1,102.00 | 1.60K |
| 2026-08-21 | ¥1,100.00 | +0.92% | ¥1,112.00 | ¥1,117.00 | ¥1,090.00 | 2.30K |
| 2026-08-20 | ¥1,090.00 | +0.09% | ¥1,089.00 | ¥1,102.00 | ¥1,089.00 | 1.30K |
| 2026-08-19 | ¥1,089.00 | -1.80% | ¥1,109.00 | ¥1,110.00 | ¥1,089.00 | 2.00K |
| 2026-08-18 | ¥1,109.00 | +0.91% | ¥1,107.00 | ¥1,109.00 | ¥1,101.00 | 1.50K |
| 2026-08-17 | ¥1,099.00 | -0.45% | ¥1,101.00 | ¥1,105.00 | ¥1,099.00 | 2.10K |
| 2026-08-14 | ¥1,104.00 | +0.64% | ¥1,097.00 | ¥1,104.00 | ¥1,097.00 | 2.70K |
| 2026-08-13 | ¥1,097.00 | 0.00% | ¥1,097.00 | ¥1,097.00 | ¥1,085.00 | 2.30K |
| 2026-08-12 | ¥1,097.00 | +2.24% | ¥1,063.00 | ¥1,097.00 | ¥1,063.00 | 4.50K |
| 2026-08-10 | ¥1,073.00 | +3.17% | ¥1,070.00 | ¥1,073.00 | ¥1,046.00 | 6.50K |
| 2026-08-07 | ¥1,040.00 | 0.00% | ¥1,041.00 | ¥1,048.00 | ¥1,037.00 | 6.00K |
| 2026-08-06 | ¥1,040.00 | -0.19% | ¥1,042.00 | ¥1,042.00 | ¥1,038.00 | 2.30K |
| 2026-08-05 | ¥1,042.00 | -0.29% | ¥1,051.00 | ¥1,051.00 | ¥1,041.00 | 1.80K |
| 2026-08-04 | ¥1,045.00 | -1.60% | ¥1,059.00 | ¥1,059.00 | ¥1,043.00 | 2.90K |
| 2026-08-03 | ¥1,062.00 | +4.42% | ¥1,066.00 | ¥1,069.00 | ¥1,042.00 | 6.00K |
| 2026-07-31 | ¥1,017.00 | -0.29% | ¥1,016.00 | ¥1,017.00 | ¥1,016.00 | 1.60K |
| 2026-07-30 | ¥1,020.00 | -1.07% | ¥1,031.00 | ¥1,031.00 | ¥1,020.00 | 3.70K |
| 2026-07-29 | ¥1,031.00 | 0.00% | ¥1,031.00 | ¥1,031.00 | ¥1,030.00 | 400 |
| 2026-07-28 | ¥1,031.00 | -0.58% | ¥1,037.00 | ¥1,037.00 | ¥1,031.00 | 800 |
| 2026-07-27 | ¥1,037.00 | +0.19% | ¥1,032.00 | ¥1,038.00 | ¥1,032.00 | 700 |
| 2026-07-24 | ¥1,035.00 | +1.97% | ¥1,013.00 | ¥1,035.00 | ¥1,013.00 | 400 |
| 2026-07-23 | ¥1,015.00 | -0.88% | ¥1,019.00 | ¥1,019.00 | ¥1,012.00 | 9.50K |
| 2026-07-22 | ¥1,024.00 | +0.20% | ¥1,010.00 | ¥1,040.00 | ¥1,010.00 | 5.10K |
| 2026-07-21 | ¥1,022.00 | +0.10% | ¥1,039.00 | ¥1,039.00 | ¥1,019.00 | 1.90K |
| 2026-07-17 | ¥1,021.00 | +0.89% | ¥1,019.00 | ¥1,021.00 | ¥1,019.00 | 500 |
| 2026-07-16 | ¥1,012.00 | -2.32% | ¥1,040.00 | ¥1,052.00 | ¥1,012.00 | 3.40K |
| 2026-07-15 | ¥1,036.00 | +0.97% | ¥1,033.00 | ¥1,036.00 | ¥1,020.00 | 2.00K |
| 2026-07-14 | ¥1,026.00 | -0.39% | ¥1,033.00 | ¥1,033.00 | ¥1,026.00 | 800 |
| 2026-07-13 | ¥1,030.00 | +0.49% | ¥1,026.00 | ¥1,030.00 | ¥1,025.00 | 800 |
| 2026-07-10 | ¥1,025.00 | +0.29% | ¥1,024.00 | ¥1,025.00 | ¥1,021.00 | 3.40K |
| 2026-07-09 | ¥1,022.00 | +1.49% | ¥1,016.00 | ¥1,022.00 | ¥1,016.00 | 2.00K |
| 2026-07-08 | ¥1,007.00 | +1.00% | ¥997.00 | ¥1,007.00 | ¥997.00 | 1.30K |
| 2026-07-07 | ¥997.00 | 0.00% | ¥997.00 | ¥1,005.00 | ¥997.00 | 900 |
| 2026-07-06 | ¥997.00 | -0.40% | ¥996.00 | ¥1,005.00 | ¥995.00 | 1.00K |
| 2026-07-03 | ¥1,001.00 | +1.11% | ¥988.00 | ¥1,001.00 | ¥988.00 | 1.30K |
| 2026-07-02 | ¥990.00 | -0.60% | ¥991.00 | ¥991.00 | ¥990.00 | 400 |
| 2026-07-01 | ¥996.00 | +0.71% | ¥989.00 | ¥996.00 | ¥989.00 | 1.90K |
| 2026-06-30 | ¥989.00 | +1.54% | ¥971.00 | ¥994.00 | ¥971.00 | 1.70K |
| 2026-06-29 | ¥974.00 | +0.31% | ¥972.00 | ¥974.00 | ¥971.00 | 1.20K |
| 2026-06-26 | ¥971.00 | -2.22% | ¥994.00 | ¥994.00 | ¥970.00 | 2.30K |
| 2026-06-25 | ¥993.00 | +0.10% | ¥991.00 | ¥993.00 | ¥990.00 | 600 |
| 2026-06-24 | ¥992.00 | +1.74% | ¥974.00 | ¥992.00 | ¥974.00 | 1.00K |
| 2026-06-23 | ¥975.00 | -1.02% | ¥985.00 | ¥987.00 | ¥975.00 | 12.90K |
| 2026-06-22 | ¥985.00 | +1.03% | ¥983.00 | ¥986.00 | ¥975.00 | 1.50K |
| 2026-06-19 | ¥975.00 | -0.41% | ¥982.00 | ¥982.00 | ¥975.00 | 400 |
| 2026-06-18 | ¥979.00 | +1.03% | ¥973.00 | ¥979.00 | ¥969.00 | 800 |
| 2026-06-17 | ¥969.00 | +0.94% | ¥970.00 | ¥970.00 | ¥965.00 | 600 |
| 2026-06-16 | ¥960.00 | +0.52% | ¥957.00 | ¥960.00 | ¥957.00 | 500 |
| 2026-06-15 | ¥955.00 | -0.31% | ¥970.00 | ¥970.00 | ¥954.00 | 2.90K |
| 2026-06-12 | ¥958.00 | -0.42% | ¥959.00 | ¥962.00 | ¥958.00 | 900 |
| 2026-06-11 | ¥962.00 | 0.00% | ¥963.00 | ¥964.00 | ¥955.00 | 1.50K |
| 2026-06-10 | ¥962.00 | -0.52% | ¥965.00 | ¥972.00 | ¥962.00 | 4.80K |
| 2026-06-09 | ¥967.00 | +1.15% | ¥956.00 | ¥967.00 | ¥956.00 | 1.50K |
| 2026-06-08 | ¥956.00 | -0.73% | ¥963.00 | ¥963.00 | ¥956.00 | 1.40K |
| 2026-06-05 | ¥963.00 | +0.21% | ¥959.00 | ¥969.00 | ¥958.00 | 1.30K |
| 2026-06-04 | ¥961.00 | -1.23% | ¥972.00 | ¥972.00 | ¥960.00 | 1.80K |
| 2026-06-03 | ¥973.00 | -0.21% | ¥975.00 | ¥975.00 | ¥973.00 | 2.20K |
| 2026-06-02 | ¥975.00 | -1.81% | ¥991.00 | ¥991.00 | ¥975.00 | 5.00K |
| 2026-06-01 | ¥993.00 | -0.60% | ¥991.00 | ¥995.00 | ¥991.00 | 1.30K |
| 2026-05-29 | ¥999.00 | +0.40% | ¥998.00 | ¥999.00 | ¥998.00 | 400 |
| 2026-05-28 | ¥995.00 | +0.10% | ¥995.00 | ¥995.00 | ¥995.00 | 300 |
| 2026-05-27 | ¥994.00 | +0.10% | ¥993.00 | ¥1,010.00 | ¥993.00 | 900 |
| 2026-05-26 | ¥993.00 | -1.88% | ¥1,003.00 | ¥1,003.00 | ¥993.00 | 3.80K |
| 2026-05-25 | ¥1,012.00 | +0.30% | ¥1,011.00 | ¥1,012.00 | ¥1,005.00 | 1.60K |
| 2026-05-22 | ¥1,009.00 | -0.10% | ¥1,010.00 | ¥1,010.00 | ¥1,008.00 | 2.20K |