Want to see JP:5035 full AI Analyst Report?
HOUSEI Inc. (5035) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 337.00 | 338.00 | 335.00 | 338.00 | 338.00 | -0.29% | 1,100 | 0.38 |
| Oct 29, 2026 | 337.00 | 339.00 | 335.00 | 339.00 | 339.00 | +0.30% | 1,400 | 0.48 |
| Oct 28, 2026 | 337.00 | 340.00 | 337.00 | 338.00 | 338.00 | +0.30% | 1,600 | 0.54 |
| Oct 27, 2026 | 342.00 | 342.00 | 336.00 | 337.00 | 337.00 | +0.60% | 1,500 | 0.51 |
| Oct 26, 2026 | 335.00 | 340.00 | 334.00 | 335.00 | 335.00 | -0.59% | 2,500 | 0.85 |
| Oct 23, 2026 | 337.00 | 340.00 | 337.00 | 337.00 | 337.00 | -0.88% | 1,600 | 0.55 |
| Oct 22, 2026 | 341.00 | 341.00 | 335.00 | 340.00 | 340.00 | -1.16% | 3,500 | 1.20 |
| Oct 21, 2026 | 345.00 | 345.00 | 344.00 | 344.00 | 344.00 | -0.29% | 1,500 | 0.50 |
| Oct 20, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -1.15% | 700 | 0.23 |
| Oct 19, 2026 | 350.00 | 352.00 | 346.00 | 349.00 | 349.00 | -0.85% | 2,900 | 0.92 |
| Oct 16, 2026 | 355.00 | 356.00 | 352.00 | 352.00 | 352.00 | -0.85% | 1,200 | 0.38 |
| Oct 15, 2026 | 357.00 | 357.00 | 353.00 | 355.00 | 355.00 | -1.39% | 31,400 | 11.79 |
| Oct 14, 2026 | 363.00 | 364.00 | 359.00 | 360.00 | 360.00 | +0.00% | 3,400 | 1.30 |
| Oct 13, 2026 | 361.00 | 363.00 | 360.00 | 360.00 | 360.00 | +0.28% | 900 | 0.34 |
| Oct 12, 2026 | 359.00 | 359.00 | 353.00 | 359.00 | 359.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 359.00 | 359.00 | 353.00 | 359.00 | 359.00 | +0.28% | 2,400 | 0.87 |
| Oct 08, 2026 | 356.00 | 360.00 | 356.00 | 358.00 | 358.00 | +0.56% | 1,800 | 0.64 |
| Oct 07, 2026 | 362.00 | 362.00 | 353.00 | 356.00 | 356.00 | -0.84% | 2,400 | 0.86 |
| Oct 06, 2026 | 358.00 | 364.00 | 358.00 | 359.00 | 359.00 | -0.28% | 2,500 | 0.91 |
| Oct 05, 2026 | 368.00 | 368.00 | 358.00 | 360.00 | 360.00 | -1.10% | 3,000 | 1.11 |
| Oct 02, 2026 | 365.00 | 367.00 | 364.00 | 364.00 | 364.00 | -1.09% | 1,200 | 0.44 |
| Oct 01, 2026 | 368.00 | 368.00 | 361.00 | 368.00 | 368.00 | -0.54% | 8,300 | 3.09 |
| Sep 30, 2026 | 375.00 | 375.00 | 369.00 | 370.00 | 370.00 | -0.27% | 5,500 | 2.09 |
| Sep 29, 2026 | 368.00 | 371.00 | 368.00 | 371.00 | 371.00 | +1.64% | 400 | 0.15 |
| Sep 28, 2026 | 375.00 | 375.00 | 365.00 | 365.00 | 365.00 | -2.67% | 3,400 | 1.30 |
| Sep 25, 2026 | 366.00 | 378.00 | 365.00 | 375.00 | 375.00 | +2.18% | 7,900 | 3.14 |
| Sep 24, 2026 | 366.00 | 370.00 | 366.00 | 367.00 | 367.00 | +0.00% | 1,400 | 0.53 |
| Sep 23, 2026 | 367.00 | 369.00 | 367.00 | 367.00 | 367.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 367.00 | 369.00 | 367.00 | 367.00 | 367.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 367.00 | 369.00 | 367.00 | 367.00 | 367.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 367.00 | 369.00 | 367.00 | 367.00 | 367.00 | -1.08% | 900 | 0.32 |
| Sep 17, 2026 | 376.00 | 376.00 | 368.00 | 371.00 | 371.00 | +0.82% | 8,400 | 3.11 |
| Sep 16, 2026 | 368.00 | 368.00 | 364.00 | 368.00 | 368.00 | +0.55% | 2,100 | 0.78 |
| Sep 15, 2026 | 366.00 | 368.00 | 360.00 | 366.00 | 366.00 | +0.00% | 2,300 | 0.86 |
| Sep 14, 2026 | 368.00 | 368.00 | 364.00 | 366.00 | 366.00 | -0.27% | 1,000 | 0.36 |
| Sep 11, 2026 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | +1.66% | 100 | 0.04 |
| Sep 10, 2026 | 367.00 | 367.00 | 361.00 | 361.00 | 361.00 | -1.63% | 1,300 | 0.46 |
| Sep 09, 2026 | 363.00 | 368.00 | 360.00 | 367.00 | 367.00 | +0.27% | 3,100 | 1.10 |
| Sep 08, 2026 | 369.00 | 369.00 | 365.00 | 366.00 | 366.00 | -1.08% | 1,400 | 0.49 |
| Sep 07, 2026 | 370.00 | 373.00 | 370.00 | 370.00 | 370.00 | +0.54% | 1,700 | 0.58 |
| Sep 04, 2026 | 373.00 | 373.00 | 368.00 | 368.00 | 368.00 | +0.00% | 1,400 | 0.43 |
| Sep 03, 2026 | 368.00 | 370.00 | 368.00 | 368.00 | 368.00 | -0.27% | 1,400 | 0.43 |
| Sep 02, 2026 | 372.00 | 372.00 | 369.00 | 369.00 | 369.00 | +0.00% | 1,500 | 0.46 |
| Sep 01, 2026 | 370.00 | 370.00 | 365.00 | 369.00 | 369.00 | +0.00% | 2,900 | 0.88 |
| Aug 31, 2026 | 366.00 | 370.00 | 366.00 | 369.00 | 369.00 | +2.50% | 6,400 | 1.97 |
| Aug 28, 2026 | 360.00 | 362.00 | 360.00 | 360.00 | 360.00 | +0.00% | 5,500 | 1.72 |
| Aug 27, 2026 | 359.00 | 360.00 | 357.00 | 360.00 | 360.00 | +0.28% | 2,900 | 0.90 |
| Aug 26, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | -0.55% | 300 | 0.09 |
| Aug 25, 2026 | 361.00 | 361.00 | 360.00 | 361.00 | 361.00 | +0.00% | 4,800 | 1.51 |
| Aug 24, 2026 | 360.00 | 361.00 | 360.00 | 361.00 | 361.00 | +0.28% | 300 | 0.09 |