kabutan

HOUSEI Inc.(5035) Historical

5035
TSE Growth
HOUSEI Inc.
419
JPY
-3
(-0.71%)
Jan 29, 3:30 pm JST
2.73
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
402
Jan 29, 5:04 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 17, 2025
675 JPY
52 Week Low Dec 29, 2025
392 JPY
Yearly High Mar 17, 2025
675 JPY
Yearly Low Dec 29, 2025
392 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 431 431 419 419 -12 -2.78% 7,800

Weekly Price

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