kabutan

HOUSEI Inc.(5035) Historical

5035
TSE Growth
HOUSEI Inc.
419
JPY
+8
(+1.95%)
Dec 16, 9:02 am JST
2.70
USD
Dec 15, 7:02 pm EST
Result
PTS
outside of trading hours
444
Dec 15, 5:04 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 17, 2025
675 JPY
52 Week Low Dec 17, 2024
393 JPY
Yearly High Mar 17, 2025
675 JPY
Yearly Low Jan 17, 2025
396 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 16, 2025 419 420 419 419 +8 +1.95% 1,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 412 413 408 411 -1 -0.24% 4,100
Dec 12, 2025 413 418 410 412 0 0.00% 7,300
Dec 11, 2025 424 424 408 412 -4 -0.96% 6,300
Dec 10, 2025 415 419 415 416 +1 +0.24% 8,700
Dec 9, 2025 415 415 410 415 +1 +0.24% 6,000
Dec 8, 2025 415 417 406 414 -3 -0.72% 9,400
Dec 5, 2025 426 426 411 417 -9 -2.11% 6,500
Dec 4, 2025 425 434 424 426 0 0.00% 4,200
Dec 3, 2025 428 431 423 426 -2 -0.47% 5,600
Dec 2, 2025 437 437 428 428 -9 -2.06% 2,900
Dec 1, 2025 440 440 436 437 0 0.00% 4,400
Nov 28, 2025 434 438 434 437 +5 +1.16% 3,400
Nov 27, 2025 426 432 426 432 +6 +1.41% 5,900
Nov 26, 2025 427 428 425 426 -1 -0.23% 1,900
Nov 25, 2025 428 430 424 427 +2 +0.47% 2,900
Nov 21, 2025 413 425 413 425 +12 +2.91% 5,700
Nov 20, 2025 412 418 409 413 +2 +0.49% 16,000
Nov 19, 2025 416 416 408 411 -1 -0.24% 7,900
Nov 18, 2025 409 424 407 412 -9 -2.14% 16,900
Nov 17, 2025 428 433 414 421 -6 -1.41% 9,100