Open House Group Co., Ltd. (TYO:3288)
Japan · Delayed Price · Currency is JPY 7,397.00
-156.00 (-2.07%)
Oct 10, 2025, 3:30 PM JST
Open House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7,442.00 | 7,468.00 | 7,386.00 | 7,397.00 | 7,397.00 | -2.07% | 256,300 |
| Oct 9, 2025 | 7,459.00 | 7,553.00 | 7,425.00 | 7,553.00 | 7,553.00 | 0.92% | 153,500 |
| Oct 8, 2025 | 7,566.00 | 7,644.00 | 7,484.00 | 7,484.00 | 7,484.00 | -0.87% | 224,000 |
| Oct 7, 2025 | 7,440.00 | 7,573.00 | 7,415.00 | 7,550.00 | 7,550.00 | 1.48% | 176,000 |
| Oct 6, 2025 | 7,415.00 | 7,502.00 | 7,320.00 | 7,440.00 | 7,440.00 | 3.18% | 252,400 |
| Oct 3, 2025 | 7,192.00 | 7,284.00 | 7,190.00 | 7,211.00 | 7,211.00 | -0.43% | 165,500 |
| Oct 2, 2025 | 7,321.00 | 7,332.00 | 7,187.00 | 7,242.00 | 7,242.00 | -1.44% | 191,000 |
| Oct 1, 2025 | 7,566.00 | 7,604.00 | 7,315.00 | 7,348.00 | 7,348.00 | -4.01% | 243,200 |
| Sep 30, 2025 | 7,626.00 | 7,690.00 | 7,561.00 | 7,655.00 | 7,655.00 | 0.09% | 166,600 |
| Sep 29, 2025 | 7,624.00 | 7,687.00 | 7,591.00 | 7,648.00 | 7,648.00 | -1.56% | 192,800 |
| Sep 26, 2025 | 7,700.00 | 7,850.00 | 7,657.00 | 7,769.00 | 7,675.00 | 0.90% | 198,900 |
| Sep 25, 2025 | 7,729.00 | 7,729.00 | 7,657.00 | 7,700.00 | 7,606.83 | 0.50% | 191,100 |
| Sep 24, 2025 | 7,650.00 | 7,674.00 | 7,581.00 | 7,662.00 | 7,569.29 | -0.12% | 184,400 |
| Sep 22, 2025 | 7,725.00 | 7,762.00 | 7,671.00 | 7,671.00 | 7,578.19 | -0.70% | 166,500 |
| Sep 19, 2025 | 7,837.00 | 7,939.00 | 7,711.00 | 7,725.00 | 7,631.53 | -2.07% | 484,700 |
| Sep 18, 2025 | 7,889.00 | 7,955.00 | 7,841.00 | 7,888.00 | 7,792.56 | 0.60% | 312,100 |
| Sep 17, 2025 | 7,850.00 | 7,891.00 | 7,760.00 | 7,841.00 | 7,746.13 | 0.36% | 312,100 |
| Sep 16, 2025 | 7,855.00 | 7,897.00 | 7,777.00 | 7,813.00 | 7,718.47 | -1.23% | 221,200 |
| Sep 12, 2025 | 7,801.00 | 7,960.00 | 7,801.00 | 7,910.00 | 7,814.29 | 1.37% | 298,400 |
| Sep 11, 2025 | 7,909.00 | 7,940.00 | 7,777.00 | 7,803.00 | 7,708.59 | -1.66% | 298,400 |
| Sep 10, 2025 | 8,000.00 | 8,040.00 | 7,920.00 | 7,935.00 | 7,838.99 | -0.99% | 220,800 |
| Sep 9, 2025 | 8,008.00 | 8,076.00 | 7,964.00 | 8,014.00 | 7,917.04 | 0.56% | 261,900 |
| Sep 8, 2025 | 7,831.00 | 7,985.00 | 7,807.00 | 7,969.00 | 7,872.58 | 1.05% | 189,400 |
| Sep 5, 2025 | 7,801.00 | 7,903.00 | 7,725.00 | 7,886.00 | 7,790.58 | 1.68% | 229,500 |
| Sep 4, 2025 | 7,754.00 | 7,787.00 | 7,682.00 | 7,756.00 | 7,662.16 | 0.53% | 193,400 |
| Sep 3, 2025 | 7,670.00 | 7,777.00 | 7,654.00 | 7,715.00 | 7,621.65 | 0.59% | 250,200 |
| Sep 2, 2025 | 7,623.00 | 7,710.00 | 7,620.00 | 7,670.00 | 7,577.19 | 0.62% | 207,600 |
| Sep 1, 2025 | 7,570.00 | 7,672.00 | 7,566.00 | 7,623.00 | 7,530.76 | 0.82% | 175,100 |
| Aug 29, 2025 | 7,545.00 | 7,575.00 | 7,472.00 | 7,561.00 | 7,469.51 | 0.01% | 162,000 |
| Aug 28, 2025 | 7,530.00 | 7,580.00 | 7,499.00 | 7,560.00 | 7,468.52 | 0.04% | 173,300 |
| Aug 27, 2025 | 7,520.00 | 7,575.00 | 7,488.00 | 7,557.00 | 7,465.56 | 0.96% | 222,500 |
| Aug 26, 2025 | 7,488.00 | 7,543.00 | 7,471.00 | 7,485.00 | 7,394.43 | -0.27% | 278,900 |
| Aug 25, 2025 | 7,547.00 | 7,585.00 | 7,488.00 | 7,505.00 | 7,414.19 | 0.74% | 302,600 |
| Aug 22, 2025 | 7,440.00 | 7,456.00 | 7,365.00 | 7,450.00 | 7,359.86 | 0.09% | 194,800 |
| Aug 21, 2025 | 7,564.00 | 7,593.00 | 7,416.00 | 7,443.00 | 7,352.94 | -1.60% | 287,100 |
| Aug 20, 2025 | 7,500.00 | 7,677.00 | 7,492.00 | 7,564.00 | 7,472.48 | 1.64% | 463,600 |
| Aug 19, 2025 | 7,200.00 | 7,524.00 | 7,200.00 | 7,442.00 | 7,351.95 | 4.04% | 508,100 |
| Aug 18, 2025 | 7,030.00 | 7,222.00 | 7,019.00 | 7,153.00 | 7,066.45 | 1.45% | 331,800 |
| Aug 15, 2025 | 7,027.00 | 7,073.00 | 6,946.00 | 7,051.00 | 6,965.68 | 0.07% | 317,600 |
| Aug 14, 2025 | 7,119.00 | 7,126.00 | 6,890.00 | 7,046.00 | 6,960.74 | -4.01% | 507,500 |
| Aug 13, 2025 | 7,251.00 | 7,340.00 | 7,227.00 | 7,340.00 | 7,251.19 | 1.23% | 335,600 |
| Aug 12, 2025 | 7,302.00 | 7,310.00 | 7,212.00 | 7,251.00 | 7,163.26 | 0.29% | 382,900 |
| Aug 8, 2025 | 7,130.00 | 7,270.00 | 7,130.00 | 7,230.00 | 7,142.52 | 2.41% | 363,700 |
| Aug 7, 2025 | 7,040.00 | 7,163.00 | 7,040.00 | 7,060.00 | 6,974.57 | 0.31% | 295,400 |
| Aug 6, 2025 | 6,949.00 | 7,077.00 | 6,937.00 | 7,038.00 | 6,952.84 | 1.78% | 272,000 |
| Aug 5, 2025 | 6,890.00 | 6,955.00 | 6,870.00 | 6,915.00 | 6,831.33 | 0.38% | 206,400 |
| Aug 4, 2025 | 6,779.00 | 6,926.00 | 6,753.00 | 6,889.00 | 6,805.64 | 0.79% | 220,400 |
| Aug 1, 2025 | 6,762.00 | 6,853.00 | 6,638.00 | 6,835.00 | 6,752.30 | 1.58% | 246,600 |
| Jul 31, 2025 | 6,721.00 | 6,770.00 | 6,689.00 | 6,729.00 | 6,647.58 | 0.12% | 178,800 |
| Jul 30, 2025 | 6,610.00 | 6,723.00 | 6,610.00 | 6,721.00 | 6,639.68 | 1.68% | 195,500 |