Open House Group Co., Ltd. (TYO:3288)
Japan flag Japan · Delayed Price · Currency is JPY
7,378.00
+6.00 (0.08%)
Oct 30, 2025, 3:30 PM JST

Open House Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257,424.007,425.007,319.007,360.00--0.16%37,500
Oct 29, 20257,544.007,575.007,314.007,372.007,372.00-2.12%147,200
Oct 28, 20257,701.007,702.007,496.007,532.007,532.00-2.08%170,900
Oct 27, 20257,750.007,797.007,680.007,692.007,692.00-0.14%207,200
Oct 24, 20257,665.007,703.007,631.007,703.007,703.000.04%178,300
Oct 23, 20257,555.007,700.007,549.007,700.007,700.001.92%178,700
Oct 22, 20257,490.007,597.007,485.007,555.007,555.001.56%144,800
Oct 21, 20257,429.007,499.007,400.007,439.007,439.000.26%134,100
Oct 20, 20257,430.007,430.007,355.007,420.007,420.001.16%123,400
Oct 17, 20257,362.007,388.007,316.007,335.007,335.00-0.56%106,300
Oct 16, 20257,418.007,477.007,325.007,376.007,376.00-0.49%147,700
Oct 15, 20257,405.007,431.007,373.007,412.007,412.001.28%136,300
Oct 14, 20257,254.007,320.007,229.007,318.007,318.00-1.07%191,300
Oct 10, 20257,442.007,468.007,386.007,397.007,397.00-2.07%256,300
Oct 9, 20257,459.007,553.007,425.007,553.007,553.000.92%153,500
Oct 8, 20257,566.007,644.007,484.007,484.007,484.00-0.87%224,000
Oct 7, 20257,440.007,573.007,415.007,550.007,550.001.48%176,000
Oct 6, 20257,415.007,502.007,320.007,440.007,440.003.18%252,400
Oct 3, 20257,192.007,284.007,190.007,211.007,211.00-0.43%165,500
Oct 2, 20257,321.007,332.007,187.007,242.007,242.00-1.44%191,000
Oct 1, 20257,566.007,604.007,315.007,348.007,348.00-4.01%243,200
Sep 30, 20257,626.007,690.007,561.007,655.007,655.000.09%166,600
Sep 29, 20257,624.007,687.007,591.007,648.007,648.00-1.56%192,800
Sep 26, 20257,700.007,850.007,657.007,769.007,675.000.90%198,900
Sep 25, 20257,729.007,729.007,657.007,700.007,606.830.50%191,100
Sep 24, 20257,650.007,674.007,581.007,662.007,569.29-0.12%184,400
Sep 22, 20257,725.007,762.007,671.007,671.007,578.19-0.70%166,500
Sep 19, 20257,837.007,939.007,711.007,725.007,631.53-2.07%484,700
Sep 18, 20257,889.007,955.007,841.007,888.007,792.560.60%312,100
Sep 17, 20257,850.007,891.007,760.007,841.007,746.130.36%312,100
Sep 16, 20257,855.007,897.007,777.007,813.007,718.47-1.23%221,200
Sep 12, 20257,801.007,960.007,801.007,910.007,814.291.37%298,400
Sep 11, 20257,909.007,940.007,777.007,803.007,708.59-1.66%298,400
Sep 10, 20258,000.008,040.007,920.007,935.007,838.99-0.99%220,800
Sep 9, 20258,008.008,076.007,964.008,014.007,917.040.56%261,900
Sep 8, 20257,831.007,985.007,807.007,969.007,872.581.05%189,400
Sep 5, 20257,801.007,903.007,725.007,886.007,790.581.68%229,500
Sep 4, 20257,754.007,787.007,682.007,756.007,662.160.53%193,400
Sep 3, 20257,670.007,777.007,654.007,715.007,621.650.59%250,200
Sep 2, 20257,623.007,710.007,620.007,670.007,577.190.62%207,600
Sep 1, 20257,570.007,672.007,566.007,623.007,530.760.82%175,100
Aug 29, 20257,545.007,575.007,472.007,561.007,469.510.01%162,000
Aug 28, 20257,530.007,580.007,499.007,560.007,468.520.04%173,300
Aug 27, 20257,520.007,575.007,488.007,557.007,465.560.96%222,500
Aug 26, 20257,488.007,543.007,471.007,485.007,394.43-0.27%278,900
Aug 25, 20257,547.007,585.007,488.007,505.007,414.190.74%302,600
Aug 22, 20257,440.007,456.007,365.007,450.007,359.860.09%194,800
Aug 21, 20257,564.007,593.007,416.007,443.007,352.94-1.60%287,100
Aug 20, 20257,500.007,677.007,492.007,564.007,472.481.64%463,600
Aug 19, 20257,200.007,524.007,200.007,442.007,351.954.04%508,100