Open House Group Co., Ltd. (TYO:3288)
Japan · Delayed Price · Currency is JPY 11,045
+1,500 (15.72%)
At close: Feb 12, 2026
Open House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 9,100.00 | 9,145.00 | 9,015.00 | 9,015.00 | 9,015.00 | -1.52% | 153,500 |
| Dec 15, 2025 | 9,035.00 | 9,197.00 | 9,001.00 | 9,154.00 | 9,154.00 | 1.76% | 164,100 |
| Dec 12, 2025 | 8,905.00 | 9,025.00 | 8,873.00 | 8,996.00 | 8,996.00 | 1.93% | 178,400 |
| Dec 11, 2025 | 8,897.00 | 8,905.00 | 8,811.00 | 8,826.00 | 8,826.00 | -0.25% | 136,100 |
| Dec 10, 2025 | 8,908.00 | 8,936.00 | 8,813.00 | 8,848.00 | 8,848.00 | -0.67% | 172,200 |
| Dec 9, 2025 | 8,988.00 | 9,040.00 | 8,786.00 | 8,908.00 | 8,908.00 | -0.89% | 187,300 |
| Dec 8, 2025 | 8,856.00 | 9,022.00 | 8,770.00 | 8,988.00 | 8,988.00 | 2.58% | 219,000 |
| Dec 5, 2025 | 8,980.00 | 9,021.00 | 8,762.00 | 8,762.00 | 8,762.00 | -3.84% | 254,300 |
| Dec 4, 2025 | 9,041.00 | 9,123.00 | 9,016.00 | 9,112.00 | 9,112.00 | 1.30% | 305,000 |
| Dec 3, 2025 | 8,960.00 | 9,062.00 | 8,917.00 | 8,995.00 | 8,995.00 | 0.11% | 253,100 |
| Dec 2, 2025 | 9,126.00 | 9,163.00 | 8,970.00 | 8,985.00 | 8,985.00 | -1.97% | 285,400 |
| Dec 1, 2025 | 9,176.00 | 9,289.00 | 9,142.00 | 9,166.00 | 9,166.00 | -0.09% | 329,200 |
| Nov 28, 2025 | 9,077.00 | 9,225.00 | 9,062.00 | 9,174.00 | 9,174.00 | 0.28% | 263,400 |
| Nov 27, 2025 | 9,130.00 | 9,161.00 | 9,022.00 | 9,148.00 | 9,148.00 | 0.13% | 375,400 |