kabutan

HOUSEI Inc.(5035) Historical

5035
TSE Growth
HOUSEI Inc.
426
JPY
-2
(-0.47%)
Apr 30, 9:18 am JST
2.66
USD
Apr 29, 8:18 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 13, 2025
548 JPY
52 Week Low Dec 29, 2025
392 JPY
Yearly High Jan 16, 2026
458 JPY
Yearly Low Mar 30, 2026
400 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 432 432 415 426 -6 -1.39% 20,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 412 444 400 432 +21 +5.11% 57,400
Apr 17, 2026 403 413 402 411 +9 +2.24% 39,800
Apr 10, 2026 405 407 400 402 +1 +0.25% 12,300
Apr 3, 2026 400 417 400 401 -8 -1.96% 26,800
Mar 27, 2026 419 425 407 409 -11 -2.62% 16,400
Mar 19, 2026 426 427 411 420 -10 -2.33% 14,000
Mar 13, 2026 415 446 413 430 +17 +4.12% 67,600
Mar 6, 2026 428 428 403 413 -10 -2.36% 28,100
Feb 27, 2026 419 423 416 423 -4 -0.94% 22,700
Feb 20, 2026 439 439 416 427 -12 -2.73% 35,200
Feb 13, 2026 434 449 434 439 +6 +1.39% 29,900
Feb 6, 2026 442 449 427 433 +2 +0.46% 38,000
Jan 30, 2026 431 437 419 431 0 0.00% 14,700
Jan 23, 2026 451 452 416 431 -16 -3.58% 53,300
Jan 16, 2026 435 458 424 447 +13 +3.00% 24,500
Jan 9, 2026 407 434 407 434 +32 +7.96% 34,800
Dec 30, 2025 393 402 392 402 +9 +2.29% 19,400
Dec 26, 2025 419 419 393 393 -26 -6.21% 53,800
Dec 19, 2025 412 420 408 419 +7 +1.70% 26,500
Dec 12, 2025 415 424 406 412 -5 -1.20% 37,700