Open House Group Co., Ltd. (TYO:3288)
Japan · Delayed Price · Currency is JPY 7,514.00
+9.00 (0.12%)
Aug 26, 2025, 2:44 PM JST
Open House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 7,488.00 | 7,521.00 | 7,471.00 | 7,488.00 | - | -0.23% | 64,800 |
| Aug 25, 2025 | 7,547.00 | 7,585.00 | 7,488.00 | 7,505.00 | 7,505.00 | 0.74% | 302,600 |
| Aug 22, 2025 | 7,440.00 | 7,456.00 | 7,365.00 | 7,450.00 | 7,450.00 | 0.09% | 194,800 |
| Aug 21, 2025 | 7,564.00 | 7,593.00 | 7,416.00 | 7,443.00 | 7,443.00 | -1.60% | 287,100 |
| Aug 20, 2025 | 7,500.00 | 7,677.00 | 7,492.00 | 7,564.00 | 7,564.00 | 1.64% | 463,600 |
| Aug 19, 2025 | 7,200.00 | 7,524.00 | 7,200.00 | 7,442.00 | 7,442.00 | 4.04% | 508,100 |
| Aug 18, 2025 | 7,030.00 | 7,222.00 | 7,019.00 | 7,153.00 | 7,153.00 | 1.45% | 331,800 |
| Aug 15, 2025 | 7,027.00 | 7,073.00 | 6,946.00 | 7,051.00 | 7,051.00 | 0.07% | 317,600 |
| Aug 14, 2025 | 7,119.00 | 7,126.00 | 6,890.00 | 7,046.00 | 7,046.00 | -4.01% | 507,500 |
| Aug 13, 2025 | 7,251.00 | 7,340.00 | 7,227.00 | 7,340.00 | 7,340.00 | 1.23% | 335,600 |
| Aug 12, 2025 | 7,302.00 | 7,310.00 | 7,212.00 | 7,251.00 | 7,251.00 | 0.29% | 382,900 |
| Aug 8, 2025 | 7,130.00 | 7,270.00 | 7,130.00 | 7,230.00 | 7,230.00 | 2.41% | 363,700 |
| Aug 7, 2025 | 7,040.00 | 7,163.00 | 7,040.00 | 7,060.00 | 7,060.00 | 0.31% | 295,400 |
| Aug 6, 2025 | 6,949.00 | 7,077.00 | 6,937.00 | 7,038.00 | 7,038.00 | 1.78% | 272,000 |
| Aug 5, 2025 | 6,890.00 | 6,955.00 | 6,870.00 | 6,915.00 | 6,915.00 | 0.38% | 206,400 |
| Aug 4, 2025 | 6,779.00 | 6,926.00 | 6,753.00 | 6,889.00 | 6,889.00 | 0.79% | 220,400 |
| Aug 1, 2025 | 6,762.00 | 6,853.00 | 6,638.00 | 6,835.00 | 6,835.00 | 1.58% | 246,600 |
| Jul 31, 2025 | 6,721.00 | 6,770.00 | 6,689.00 | 6,729.00 | 6,729.00 | 0.12% | 178,800 |
| Jul 30, 2025 | 6,610.00 | 6,723.00 | 6,610.00 | 6,721.00 | 6,721.00 | 1.68% | 195,500 |
| Jul 29, 2025 | 6,616.00 | 6,648.00 | 6,580.00 | 6,610.00 | 6,610.00 | -0.11% | 153,700 |
| Jul 28, 2025 | 6,718.00 | 6,733.00 | 6,617.00 | 6,617.00 | 6,617.00 | -0.68% | 217,700 |
| Jul 25, 2025 | 6,650.00 | 6,700.00 | 6,636.00 | 6,662.00 | 6,662.00 | -0.09% | 134,700 |
| Jul 24, 2025 | 6,662.00 | 6,718.00 | 6,643.00 | 6,668.00 | 6,668.00 | 0.14% | 264,700 |
| Jul 23, 2025 | 6,606.00 | 6,737.00 | 6,586.00 | 6,659.00 | 6,659.00 | 0.89% | 362,300 |
| Jul 22, 2025 | 6,553.00 | 6,631.00 | 6,520.00 | 6,600.00 | 6,600.00 | 0.79% | 306,100 |
| Jul 18, 2025 | 6,577.00 | 6,595.00 | 6,509.00 | 6,548.00 | 6,548.00 | -0.91% | 384,700 |
| Jul 17, 2025 | 6,590.00 | 6,632.00 | 6,551.00 | 6,608.00 | 6,608.00 | 0.55% | 197,300 |
| Jul 16, 2025 | 6,691.00 | 6,724.00 | 6,572.00 | 6,572.00 | 6,572.00 | -1.78% | 282,300 |
| Jul 15, 2025 | 6,740.00 | 6,795.00 | 6,662.00 | 6,691.00 | 6,691.00 | -0.70% | 308,100 |
| Jul 14, 2025 | 6,666.00 | 6,760.00 | 6,664.00 | 6,738.00 | 6,738.00 | 0.61% | 199,700 |
| Jul 11, 2025 | 6,760.00 | 6,777.00 | 6,676.00 | 6,697.00 | 6,697.00 | -0.93% | 328,800 |
| Jul 10, 2025 | 6,800.00 | 6,800.00 | 6,724.00 | 6,760.00 | 6,760.00 | - | 315,200 |
| Jul 9, 2025 | 6,715.00 | 6,787.00 | 6,669.00 | 6,760.00 | 6,760.00 | 0.67% | 309,200 |
| Jul 8, 2025 | 6,611.00 | 6,743.00 | 6,580.00 | 6,715.00 | 6,715.00 | 1.97% | 415,600 |
| Jul 7, 2025 | 6,576.00 | 6,624.00 | 6,570.00 | 6,585.00 | 6,585.00 | 0.14% | 172,400 |
| Jul 4, 2025 | 6,583.00 | 6,646.00 | 6,568.00 | 6,576.00 | 6,576.00 | -0.96% | 220,200 |
| Jul 3, 2025 | 6,626.00 | 6,669.00 | 6,563.00 | 6,640.00 | 6,640.00 | 0.14% | 420,100 |
| Jul 2, 2025 | 6,520.00 | 6,656.00 | 6,519.00 | 6,631.00 | 6,631.00 | 1.70% | 287,100 |
| Jul 1, 2025 | 6,551.00 | 6,589.00 | 6,487.00 | 6,520.00 | 6,520.00 | 0.05% | 301,900 |
| Jun 30, 2025 | 6,497.00 | 6,554.00 | 6,463.00 | 6,517.00 | 6,517.00 | 0.51% | 398,500 |
| Jun 27, 2025 | 6,439.00 | 6,485.00 | 6,422.00 | 6,484.00 | 6,484.00 | 0.87% | 219,700 |
| Jun 26, 2025 | 6,418.00 | 6,438.00 | 6,363.00 | 6,428.00 | 6,428.00 | -0.09% | 179,700 |
| Jun 25, 2025 | 6,428.00 | 6,463.00 | 6,373.00 | 6,434.00 | 6,434.00 | -0.02% | 294,800 |
| Jun 24, 2025 | 6,380.00 | 6,474.00 | 6,368.00 | 6,435.00 | 6,435.00 | 2.05% | 234,500 |
| Jun 23, 2025 | 6,332.00 | 6,336.00 | 6,277.00 | 6,306.00 | 6,306.00 | -0.41% | 181,100 |
| Jun 20, 2025 | 6,364.00 | 6,379.00 | 6,306.00 | 6,332.00 | 6,332.00 | -1.08% | 472,300 |
| Jun 19, 2025 | 6,374.00 | 6,416.00 | 6,364.00 | 6,401.00 | 6,401.00 | 0.42% | 203,300 |
| Jun 18, 2025 | 6,263.00 | 6,396.00 | 6,263.00 | 6,374.00 | 6,374.00 | 1.69% | 241,800 |
| Jun 17, 2025 | 6,223.00 | 6,310.00 | 6,221.00 | 6,268.00 | 6,268.00 | 0.02% | 243,900 |
| Jun 16, 2025 | 6,288.00 | 6,315.00 | 6,216.00 | 6,267.00 | 6,267.00 | -0.44% | 190,800 |