Stock listing
Tokyo:1873 Nihon House Holdings Co., Ltd. (日本ハウスホールディングス) 株価
Follow Nihon House Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:1873
¥306.00 JPY -3.00 (-1.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥303.00 – ¥311.00 JPYNov 4, 2026
- Volume
- 131,400 sharesNov 4, 2026
- Market cap
- ¥12.24B JPYAt the close on Nov 4, 2026 · price × 40.00M shares outstanding
- Traded on an average day
- ¥36.80M JPYMedian day 100,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:1873 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥306.00 | -3.00 | -1.0% | ¥309.00 | ¥311.00 | ¥303.00 | 131,400 | |
| ¥309.00 | -3.00 | -1.0% | ¥312.00 | ¥314.00 | ¥307.00 | 121,800 | |
| ¥312.00 | 0.00 | 0.0% | ¥310.00 | ¥315.00 | ¥308.00 | 225,400 | |
| ¥312.00 | +1.00 | +0.3% | ¥304.00 | ¥312.00 | ¥300.00 | 655,400 | |
| ¥311.00 | -2.00 | -0.6% | ¥314.00 | ¥315.00 | ¥311.00 | 144,500 | |
| ¥313.00 | 0.00 | 0.0% | ¥315.00 | ¥316.00 | ¥313.00 | 107,300 | |
| ¥313.00 | -2.00 | -0.6% | ¥317.00 | ¥317.00 | ¥313.00 | 191,300 | |
| ¥315.00 | +3.00 | +1.0% | ¥312.00 | ¥318.00 | ¥311.00 | 223,700 | |
| ¥312.00 | -4.00 | -1.3% | ¥315.00 | ¥316.00 | ¥312.00 | 86,800 | |
| ¥316.00 | +4.00 | +1.3% | ¥315.00 | ¥316.00 | ¥312.00 | 80,600 | |
| ¥312.00 | -2.00 | -0.6% | ¥315.00 | ¥316.00 | ¥312.00 | 143,500 | |
| ¥314.00 | -1.00 | -0.3% | ¥315.00 | ¥315.00 | ¥311.00 | 162,800 | |
| ¥315.00 | +5.00 | +1.6% | ¥310.00 | ¥315.00 | ¥310.00 | 121,000 | |
| ¥310.00 | -1.00 | -0.3% | ¥310.00 | ¥313.00 | ¥309.00 | 135,400 | |
| ¥311.00 | 0.00 | 0.0% | ¥310.00 | ¥315.00 | ¥309.00 | 161,400 | |
| ¥311.00 | +2.00 | +0.6% | ¥310.00 | ¥314.00 | ¥309.00 | 107,800 | |
| ¥309.00 | -1.00 | -0.3% | ¥311.00 | ¥312.00 | ¥308.00 | 111,200 | |
| ¥310.00 | -1.00 | -0.3% | ¥310.00 | ¥311.00 | ¥308.00 | 112,500 | |
| ¥311.00 | +1.00 | +0.3% | ¥309.00 | ¥313.00 | ¥309.00 | 93,500 | |
| ¥310.00 | +1.00 | +0.3% | ¥309.00 | ¥312.00 | ¥308.00 | 90,100 | |
| ¥309.00 | +2.00 | +0.7% | ¥307.00 | ¥311.00 | ¥307.00 | 96,500 | |
| ¥307.00 | -6.00 | -1.9% | ¥311.00 | ¥312.00 | ¥307.00 | 149,300 | |
| ¥313.00 | +2.00 | +0.6% | ¥313.00 | ¥315.00 | ¥311.00 | 84,600 | |
| ¥311.00 | +1.00 | +0.3% | ¥309.00 | ¥315.00 | ¥309.00 | 116,200 | |
| ¥310.00 | -7.00 | -2.2% | ¥315.00 | ¥315.00 | ¥310.00 | 137,900 | |
| ¥317.00 | +5.00 | +1.6% | ¥317.00 | ¥317.00 | ¥313.00 | 96,800 | |
| ¥312.00 | -2.00 | -0.6% | ¥314.00 | ¥317.00 | ¥312.00 | 95,000 | |
| ¥314.00 | +2.00 | +0.6% | ¥312.00 | ¥315.00 | ¥311.00 | 65,300 | |
| ¥312.00 | +1.00 | +0.3% | ¥310.00 | ¥315.00 | ¥310.00 | 58,000 | |
| ¥311.00 | +4.00 | +1.3% | ¥307.00 | ¥313.00 | ¥307.00 | 76,500 | |
| ¥307.00 | +1.00 | +0.3% | ¥306.00 | ¥309.00 | ¥306.00 | 51,700 | |
| ¥306.00 | +1.00 | +0.3% | ¥305.00 | ¥309.00 | ¥305.00 | 44,500 | |
| ¥305.00 | +3.00 | +1.0% | ¥302.00 | ¥305.00 | ¥302.00 | 41,500 | |
| ¥302.00 | -1.00 | -0.3% | ¥302.00 | ¥303.00 | ¥301.00 | 80,300 | |
| ¥303.00 | -2.00 | -0.7% | ¥303.00 | ¥305.00 | ¥303.00 | 52,900 | |
| ¥305.00 | -3.00 | -1.0% | ¥307.00 | ¥307.00 | ¥304.00 | 114,200 | |
| ¥308.00 | -2.00 | -0.6% | ¥310.00 | ¥310.00 | ¥308.00 | 143,100 | |
| ¥310.00 | -14.00 | -4.3% | ¥320.00 | ¥320.00 | ¥310.00 | 191,900 | |
| ¥324.00 | +1.00 | +0.3% | ¥322.00 | ¥325.00 | ¥321.00 | 113,000 | |
| ¥323.00 | 0.00 | 0.0% | ¥323.00 | ¥326.00 | ¥323.00 | 54,400 | |
| ¥323.00 | -4.00 | -1.2% | ¥327.00 | ¥327.00 | ¥323.00 | 56,000 | |
| ¥327.00 | -2.00 | -0.6% | ¥327.00 | ¥328.00 | ¥325.00 | 70,900 | |
| ¥329.00 | -1.00 | -0.3% | ¥328.00 | ¥330.00 | ¥325.00 | 88,200 | |
| ¥330.00 | 0.00 | 0.0% | ¥328.00 | ¥331.00 | ¥327.00 | 85,200 | |
| ¥330.00 | -1.00 | -0.3% | ¥331.00 | ¥333.00 | ¥328.00 | 120,900 | |
| ¥331.00 | +2.00 | +0.6% | ¥331.00 | ¥332.00 | ¥328.00 | 180,200 | |
| ¥329.00 | +1.00 | +0.3% | ¥328.00 | ¥331.00 | ¥326.00 | 238,900 | |
| ¥328.00 | +2.00 | +0.6% | ¥324.00 | ¥328.00 | ¥324.00 | 159,000 | |
| ¥326.00 | +3.00 | +0.9% | ¥323.00 | ¥326.00 | ¥322.00 | 97,600 | |
| ¥323.00 | +3.00 | +0.9% | ¥323.00 | ¥323.00 | ¥319.00 | 61,300 | |
| ¥320.00 | -1.00 | -0.3% | ¥322.00 | ¥322.00 | ¥318.00 | 59,400 | |
| ¥321.00 | -1.00 | -0.3% | ¥322.00 | ¥323.00 | ¥317.00 | 117,900 | |
| ¥322.00 | +3.00 | +0.9% | ¥319.00 | ¥323.00 | ¥315.00 | 100,700 | |
| ¥319.00 | +6.00 | +1.9% | ¥312.00 | ¥321.00 | ¥310.00 | 147,200 | |
| ¥313.00 | +4.00 | +1.3% | ¥309.00 | ¥313.00 | ¥307.00 | 72,100 | |
| ¥309.00 | +2.00 | +0.7% | ¥308.00 | ¥309.00 | ¥306.00 | 49,000 | |
| ¥307.00 | +4.00 | +1.3% | ¥304.00 | ¥308.00 | ¥304.00 | 56,300 | |
| ¥303.00 | -1.00 | -0.3% | ¥305.00 | ¥306.00 | ¥303.00 | 117,100 | |
| ¥304.00 | 0.00 | 0.0% | ¥304.00 | ¥306.00 | ¥303.00 | 80,200 | |
| ¥304.00 | +2.00 | +0.7% | ¥302.00 | ¥307.00 | ¥302.00 | 51,300 | |
| ¥302.00 | -4.00 | -1.3% | ¥310.00 | ¥311.00 | ¥302.00 | 63,900 |
- Ticker
- Tokyo:1873
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 1, 2026
Notice Concerning Change in Responsibilities of Representative Director and Changes in Officers
Latest news
Notice Concerning Change in Responsibilities of Representative Director and Changes in Officers
Nov 1, 2026
Closed ¥309.00 (-1.0%) on Nov 2, 2026
[Summary]Consolidated Financial Resultsfor the Three Months Ended July 31, 2026(Under Japanese GAAP)
Sep 4, 2026
Closed ¥324.00 (+0.3%) on Sep 4, 2026
Decks
H1 FY2025 Earnings Presentation
Earnings · 28 slides · Dec 19, 2024
Q2 FY2016 Earnings Presentation
Earnings · 30 slides · Jun 21, 2016
Nihon House Holdings Co., Ltd. on 6ix
- Sector
- Real estate
- News releases
- 5 in the last 12 months · 5 in all · newest Nov 1, 2026 · oldest 2026
- Decks
- 2 decks · latest Dec 19, 2024
Log in to ask 6ix AI your own questions about Nihon House Holdings Co., Ltd.