Open House Group Co., Ltd. (TYO:3288)
Japan · Delayed Price · Currency is JPY 10,350
+135 (1.32%)
Mar 26, 2026, 3:30 PM JST
Open House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 10,240.00 | 10,390.00 | 10,220.00 | 10,350.00 | 10,350.00 | 1.32% | 381,200 |
| Mar 25, 2026 | 10,070.00 | 10,215.00 | 10,055.00 | 10,215.00 | 10,215.00 | 2.80% | 320,100 |
| Mar 24, 2026 | 9,808.00 | 9,953.00 | 9,782.00 | 9,937.00 | 9,937.00 | 2.89% | 204,400 |
| Mar 23, 2026 | 9,850.00 | 9,916.00 | 9,630.00 | 9,658.00 | 9,658.00 | -3.71% | 309,500 |
| Mar 19, 2026 | 10,165.00 | 10,205.00 | 10,030.00 | 10,030.00 | 10,030.00 | -3.46% | 362,700 |
| Mar 18, 2026 | 10,290.00 | 10,435.00 | 10,280.00 | 10,390.00 | 10,390.00 | 1.37% | 205,900 |
| Mar 17, 2026 | 10,170.00 | 10,310.00 | 10,170.00 | 10,250.00 | 10,250.00 | 0.49% | 162,300 |
| Mar 16, 2026 | 10,185.00 | 10,270.00 | 10,140.00 | 10,200.00 | 10,200.00 | 1.14% | 196,000 |
| Mar 13, 2026 | 9,969.00 | 10,315.00 | 9,969.00 | 10,085.00 | 10,085.00 | 0.35% | 271,400 |
| Mar 12, 2026 | 10,240.00 | 10,290.00 | 10,005.00 | 10,050.00 | 10,050.00 | -3.37% | 210,300 |
| Mar 11, 2026 | 10,420.00 | 10,515.00 | 10,345.00 | 10,400.00 | 10,400.00 | 0.78% | 275,400 |
| Mar 10, 2026 | 10,495.00 | 10,500.00 | 10,320.00 | 10,320.00 | 10,320.00 | -0.15% | 339,700 |
| Mar 9, 2026 | 10,190.00 | 10,410.00 | 10,100.00 | 10,335.00 | 10,335.00 | -2.96% | 360,200 |
| Mar 6, 2026 | 10,585.00 | 10,695.00 | 10,475.00 | 10,650.00 | 10,650.00 | -0.33% | 293,800 |
| Mar 5, 2026 | 10,890.00 | 11,010.00 | 10,650.00 | 10,685.00 | 10,685.00 | 0.05% | 417,700 |
| Mar 4, 2026 | 10,975.00 | 10,975.00 | 10,605.00 | 10,680.00 | 10,680.00 | 0.05% | 445,300 |
| 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 |