Open House Group Co., Ltd. (TYO:3288)
Japan · Delayed Price · Currency is JPY 10,680
+5 (0.05%)
At close: Mar 4, 2026
Open House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10,975.00 | 10,975.00 | 10,605.00 | 10,675.00 | - | - | 231,500 |
| Mar 3, 2026 | 11,170.00 | 11,420.00 | 10,675.00 | 10,675.00 | 10,675.00 | -6.93% | 493,500 |
| Mar 2, 2026 | 11,270.00 | 11,520.00 | 11,215.00 | 11,470.00 | 11,470.00 | -0.86% | 293,900 |
| Feb 27, 2026 | 11,410.00 | 11,585.00 | 11,370.00 | 11,570.00 | 11,570.00 | 1.45% | 289,100 |
| Feb 26, 2026 | 11,275.00 | 11,585.00 | 11,275.00 | 11,405.00 | 11,405.00 | 0.66% | 346,600 |
| Feb 25, 2026 | 11,170.00 | 11,425.00 | 10,995.00 | 11,330.00 | 11,330.00 | 1.43% | 358,800 |
| Feb 24, 2026 | 11,590.00 | 11,635.00 | 11,110.00 | 11,170.00 | 11,170.00 | -4.04% | 445,700 |
| Feb 20, 2026 | 11,600.00 | 11,790.00 | 11,550.00 | 11,640.00 | 11,640.00 | -0.89% | 379,000 |
| Feb 19, 2026 | 11,480.00 | 11,745.00 | 11,305.00 | 11,745.00 | 11,745.00 | 1.69% | 301,000 |
| Feb 18, 2026 | 11,590.00 | 11,685.00 | 11,480.00 | 11,550.00 | 11,550.00 | 0.87% | 252,800 |
| Feb 17, 2026 | 11,400.00 | 11,595.00 | 11,345.00 | 11,450.00 | 11,450.00 | 2.10% | 298,900 |
| Feb 16, 2026 | 11,240.00 | 11,365.00 | 11,145.00 | 11,215.00 | 11,215.00 | 0.22% | 374,400 |
| Feb 13, 2026 | 11,030.00 | 11,765.00 | 10,605.00 | 11,190.00 | 11,190.00 | 1.31% | 685,700 |
| Feb 12, 2026 | 9,986.00 | 11,045.00 | 9,924.00 | 11,045.00 | 11,045.00 | 15.72% | 1,188,900 |
| Feb 10, 2026 | 9,450.00 | 9,559.00 | 9,353.00 | 9,545.00 | 9,545.00 | 2.27% | 213,900 |
| Feb 9, 2026 | 9,384.00 | 9,476.00 | 9,291.00 | 9,333.00 | 9,333.00 | 1.07% | 204,200 |
| Feb 6, 2026 | 9,290.00 | 9,300.00 | 9,191.00 | 9,234.00 | 9,234.00 | -0.76% | 176,600 |
| Feb 5, 2026 | 9,406.00 | 9,416.00 | 9,208.00 | 9,305.00 | 9,305.00 | 1.34% | 169,200 |
| Feb 4, 2026 | 9,139.00 | 9,255.00 | 9,072.00 | 9,182.00 | 9,182.00 | 1.84% | 265,200 |
| Feb 3, 2026 | 8,948.00 | 9,035.00 | 8,913.00 | 9,016.00 | 9,016.00 | 1.16% | 274,700 |
| Feb 2, 2026 | 9,173.00 | 9,173.00 | 8,913.00 | 8,913.00 | 8,913.00 | -1.99% | 225,900 |
| Jan 30, 2026 | 9,168.00 | 9,200.00 | 9,036.00 | 9,094.00 | 9,094.00 | 0.51% | 246,800 |
| Jan 29, 2026 | 9,015.00 | 9,079.00 | 8,947.00 | 9,048.00 | 9,048.00 | -0.25% | 194,100 |
| Jan 28, 2026 | 9,032.00 | 9,121.00 | 9,023.00 | 9,071.00 | 9,071.00 | -0.74% | 219,300 |
| Jan 27, 2026 | 9,134.00 | 9,200.00 | 9,063.00 | 9,139.00 | 9,139.00 | -0.38% | 177,600 |
| Jan 26, 2026 | 9,200.00 | 9,270.00 | 9,100.00 | 9,174.00 | 9,174.00 | -1.43% | 164,700 |
| Jan 23, 2026 | 9,370.00 | 9,460.00 | 9,287.00 | 9,307.00 | 9,307.00 | -0.76% | 212,300 |
| Jan 22, 2026 | 9,324.00 | 9,465.00 | 9,300.00 | 9,378.00 | 9,378.00 | 1.05% | 219,600 |
| Jan 21, 2026 | 9,271.00 | 9,389.00 | 9,212.00 | 9,281.00 | 9,281.00 | -1.49% | 344,500 |
| Jan 20, 2026 | 9,380.00 | 9,478.00 | 9,306.00 | 9,421.00 | 9,421.00 | 0.68% | 233,100 |
| Jan 19, 2026 | 9,352.00 | 9,399.00 | 9,281.00 | 9,357.00 | 9,357.00 | 0.01% | 227,200 |
| Jan 16, 2026 | 9,300.00 | 9,414.00 | 9,261.00 | 9,356.00 | 9,356.00 | 0.29% | 210,500 |
| Jan 15, 2026 | 9,440.00 | 9,498.00 | 9,296.00 | 9,329.00 | 9,329.00 | -1.72% | 293,000 |
| Jan 14, 2026 | 9,608.00 | 9,652.00 | 9,401.00 | 9,492.00 | 9,492.00 | -0.26% | 257,000 |
| Jan 13, 2026 | 9,626.00 | 9,626.00 | 9,479.00 | 9,517.00 | 9,517.00 | 0.78% | 345,100 |
| Jan 9, 2026 | 9,419.00 | 9,455.00 | 9,354.00 | 9,443.00 | 9,443.00 | 0.67% | 218,300 |
| Jan 8, 2026 | 9,410.00 | 9,465.00 | 9,267.00 | 9,380.00 | 9,380.00 | -1.09% | 271,600 |
| Jan 7, 2026 | 9,285.00 | 9,513.00 | 9,277.00 | 9,483.00 | 9,483.00 | 1.20% | 309,000 |
| Jan 6, 2026 | 9,191.00 | 9,391.00 | 9,132.00 | 9,371.00 | 9,371.00 | 3.39% | 474,600 |
| Jan 5, 2026 | 9,178.00 | 9,235.00 | 9,053.00 | 9,064.00 | 9,064.00 | -1.50% | 301,400 |
| Dec 30, 2025 | 9,279.00 | 9,315.00 | 9,202.00 | 9,202.00 | 9,202.00 | -0.79% | 131,900 |
| Dec 29, 2025 | 9,298.00 | 9,308.00 | 9,200.00 | 9,275.00 | 9,275.00 | 0.18% | 127,000 |
| Dec 26, 2025 | 9,227.00 | 9,308.00 | 9,217.00 | 9,258.00 | 9,258.00 | 0.26% | 102,600 |
| Dec 25, 2025 | 9,321.00 | 9,321.00 | 9,137.00 | 9,234.00 | 9,234.00 | 0.69% | 212,700 |
| Dec 24, 2025 | 9,198.00 | 9,218.00 | 9,102.00 | 9,171.00 | 9,171.00 | -0.19% | 97,600 |
| Dec 23, 2025 | 9,061.00 | 9,209.00 | 9,061.00 | 9,188.00 | 9,188.00 | 0.78% | 124,100 |
| Dec 22, 2025 | 9,202.00 | 9,227.00 | 9,077.00 | 9,117.00 | 9,117.00 | -0.43% | 139,900 |
| Dec 19, 2025 | 9,070.00 | 9,170.00 | 9,023.00 | 9,156.00 | 9,156.00 | 1.04% | 285,500 |
| Dec 18, 2025 | 9,148.00 | 9,148.00 | 9,035.00 | 9,062.00 | 9,062.00 | -0.12% | 137,600 |
| Dec 17, 2025 | 9,015.00 | 9,153.00 | 9,010.00 | 9,073.00 | 9,073.00 | 0.64% | 191,900 |