Open House Group Co., Ltd. (TYO:3288)
Japan · Delayed Price · Currency is JPY 7,841.00
+28.00 (0.36%)
Sep 17, 2025, 3:30 PM JST
Open House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7,850.00 | 7,880.00 | 7,760.00 | 7,836.00 | - | 0.29% | 48,900 |
| Sep 16, 2025 | 7,855.00 | 7,897.00 | 7,777.00 | 7,813.00 | 7,813.00 | -1.23% | 221,200 |
| Sep 12, 2025 | 7,801.00 | 7,960.00 | 7,801.00 | 7,910.00 | 7,910.00 | 1.37% | 298,400 |
| Sep 11, 2025 | 7,909.00 | 7,940.00 | 7,777.00 | 7,803.00 | 7,803.00 | -1.66% | 292,500 |
| Sep 10, 2025 | 8,000.00 | 8,040.00 | 7,920.00 | 7,935.00 | 7,935.00 | -0.99% | 220,800 |
| Sep 9, 2025 | 8,008.00 | 8,076.00 | 7,964.00 | 8,014.00 | 8,014.00 | 0.56% | 261,900 |
| Sep 8, 2025 | 7,831.00 | 7,985.00 | 7,807.00 | 7,969.00 | 7,969.00 | 1.05% | 189,400 |
| Sep 5, 2025 | 7,801.00 | 7,903.00 | 7,725.00 | 7,886.00 | 7,886.00 | 1.68% | 229,500 |
| Sep 4, 2025 | 7,754.00 | 7,787.00 | 7,682.00 | 7,756.00 | 7,756.00 | 0.53% | 193,400 |
| Sep 3, 2025 | 7,670.00 | 7,777.00 | 7,654.00 | 7,715.00 | 7,715.00 | 0.59% | 250,200 |
| Sep 2, 2025 | 7,623.00 | 7,710.00 | 7,620.00 | 7,670.00 | 7,670.00 | 0.62% | 207,600 |
| Sep 1, 2025 | 7,570.00 | 7,672.00 | 7,566.00 | 7,623.00 | 7,623.00 | 0.82% | 175,100 |
| Aug 29, 2025 | 7,545.00 | 7,575.00 | 7,472.00 | 7,561.00 | 7,561.00 | 0.01% | 162,000 |
| Aug 28, 2025 | 7,530.00 | 7,580.00 | 7,499.00 | 7,560.00 | 7,560.00 | 0.04% | 173,300 |
| Aug 27, 2025 | 7,520.00 | 7,575.00 | 7,488.00 | 7,557.00 | 7,557.00 | 0.96% | 222,500 |
| Aug 26, 2025 | 7,488.00 | 7,543.00 | 7,471.00 | 7,485.00 | 7,485.00 | -0.27% | 278,900 |
| 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 |