kabutan

HOUSEI Inc.(5035) Historical

5035
TSE Growth
HOUSEI Inc.
417
JPY
-9
(-2.11%)
Dec 5, 3:30 pm JST
2.69
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
417
Dec 5, 3:13 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 440 440 411 417 -20 -4.58% 23,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 428 438 424 437 +12 +2.82% 14,100
Nov 21, 2025 428 433 407 425 -2 -0.47% 55,600
Nov 14, 2025 431 454 402 427 -9 -2.06% 96,600
Nov 7, 2025 463 463 436 436 -28 -6.03% 27,000
Oct 31, 2025 472 472 458 464 -6 -1.28% 28,100
Oct 24, 2025 467 475 463 470 +3 +0.64% 20,400
Oct 17, 2025 471 477 460 467 -12 -2.51% 55,900
Oct 10, 2025 470 483 468 479 +5 +1.05% 55,000
Oct 3, 2025 490 495 473 474 -17 -3.46% 72,200
Sep 26, 2025 495 498 488 491 -4 -0.81% 22,500
Sep 19, 2025 494 500 490 495 +3 +0.61% 29,400
Sep 12, 2025 503 504 492 492 -11 -2.19% 48,600
Sep 5, 2025 502 507 499 503 +5 +1.00% 43,600
Aug 29, 2025 490 506 486 498 +12 +2.47% 65,100
Aug 22, 2025 487 495 483 486 -2 -0.41% 41,900
Aug 15, 2025 501 515 488 488 -14 -2.79% 68,700
Aug 8, 2025 498 504 497 502 -2 -0.40% 20,300
Aug 1, 2025 495 513 493 504 +10 +2.02% 81,700
Jul 25, 2025 496 498 476 494 +2 +0.41% 62,600
Jul 18, 2025 509 509 488 492 -24 -4.65% 63,200