Open House Group Co., Ltd. (TYO:3288)
Japan · Delayed Price · Currency is JPY 9,596.00
-5.00 (-0.05%)
Apr 17, 2026, 9:24 AM JST
Open House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9,692.00 | 9,719.00 | 9,510.00 | 9,601.00 | 9,601.00 | -1.11% | 445,200 |
| Apr 15, 2026 | 9,848.00 | 9,965.00 | 9,707.00 | 9,709.00 | 9,709.00 | -0.37% | 531,200 |
| Apr 14, 2026 | 9,925.00 | 10,005.00 | 9,452.00 | 9,745.00 | 9,745.00 | -0.99% | 678,400 |
| Apr 13, 2026 | 10,145.00 | 10,260.00 | 9,724.00 | 9,842.00 | 9,842.00 | -4.59% | 310,000 |
| Apr 10, 2026 | 10,285.00 | 10,390.00 | 10,270.00 | 10,315.00 | 10,315.00 | 0.15% | 149,700 |
| Apr 9, 2026 | 10,420.00 | 10,555.00 | 10,275.00 | 10,300.00 | 10,300.00 | -1.29% | 215,500 |
| Apr 8, 2026 | 10,505.00 | 10,510.00 | 10,355.00 | 10,435.00 | 10,435.00 | 2.35% | 234,800 |
| Apr 7, 2026 | 10,245.00 | 10,345.00 | 10,160.00 | 10,195.00 | 10,195.00 | 0.39% | 174,700 |
| Apr 6, 2026 | 10,280.00 | 10,315.00 | 10,150.00 | 10,155.00 | 10,155.00 | -1.17% | 151,200 |
| Apr 3, 2026 | 10,185.00 | 10,330.00 | 10,185.00 | 10,275.00 | 10,275.00 | 0.39% | 171,500 |
| Apr 2, 2026 | 10,300.00 | 10,505.00 | 10,220.00 | 10,235.00 | 10,235.00 | 0.20% | 327,800 |
| Apr 1, 2026 | 10,305.00 | 10,305.00 | 10,090.00 | 10,215.00 | 10,215.00 | 2.10% | 277,200 |
| Mar 31, 2026 | 10,090.00 | 10,145.00 | 9,951.00 | 10,005.00 | 10,005.00 | -0.84% | 232,600 |
| Mar 30, 2026 | 9,909.00 | 10,175.00 | 9,813.00 | 10,090.00 | 10,090.00 | -2.04% | 256,100 |
| Mar 27, 2026 | 10,180.00 | 10,380.00 | 10,010.00 | 10,300.00 | 10,200.00 | -0.48% | 207,200 |
| Mar 26, 2026 | 10,240.00 | 10,390.00 | 10,220.00 | 10,350.00 | 10,249.51 | 1.32% | 381,200 |
| Mar 25, 2026 | 10,070.00 | 10,215.00 | 10,055.00 | 10,215.00 | 10,115.83 | 2.80% | 320,100 |
| Mar 24, 2026 | 9,808.00 | 9,953.00 | 9,782.00 | 9,937.00 | 9,840.52 | 2.89% | 204,400 |
| Mar 23, 2026 | 9,850.00 | 9,916.00 | 9,630.00 | 9,658.00 | 9,564.23 | -3.71% | 309,500 |
| Mar 19, 2026 | 10,165.00 | 10,205.00 | 10,030.00 | 10,030.00 | 9,932.62 | -3.46% | 362,700 |
| Mar 18, 2026 | 10,290.00 | 10,435.00 | 10,280.00 | 10,390.00 | 10,289.13 | 1.37% | 205,900 |
| Mar 17, 2026 | 10,170.00 | 10,310.00 | 10,170.00 | 10,250.00 | 10,150.49 | 0.49% | 162,300 |
| Mar 16, 2026 | 10,185.00 | 10,270.00 | 10,140.00 | 10,200.00 | 10,100.97 | 1.14% | 196,000 |
| Mar 13, 2026 | 9,969.00 | 10,315.00 | 9,969.00 | 10,085.00 | 9,987.09 | 0.35% | 271,400 |
| Mar 12, 2026 | 10,240.00 | 10,290.00 | 10,005.00 | 10,050.00 | 9,952.43 | -3.37% | 210,300 |
| Mar 11, 2026 | 10,420.00 | 10,515.00 | 10,345.00 | 10,400.00 | 10,299.03 | 0.78% | 275,400 |
| Mar 10, 2026 | 10,495.00 | 10,500.00 | 10,320.00 | 10,320.00 | 10,219.81 | -0.15% | 339,700 |
| Mar 9, 2026 | 10,190.00 | 10,410.00 | 10,100.00 | 10,335.00 | 10,234.66 | -2.96% | 360,200 |
| Mar 6, 2026 | 10,585.00 | 10,695.00 | 10,475.00 | 10,650.00 | 10,546.60 | -0.33% | 293,800 |
| Mar 5, 2026 | 10,890.00 | 11,010.00 | 10,650.00 | 10,685.00 | 10,581.26 | 0.05% | 417,700 |
| Mar 4, 2026 | 10,975.00 | 10,975.00 | 10,605.00 | 10,680.00 | 10,576.31 | 0.05% | 445,300 |
| Mar 3, 2026 | 11,170.00 | 11,420.00 | 10,675.00 | 10,675.00 | 10,571.36 | -6.93% | 493,500 |
| Mar 2, 2026 | 11,270.00 | 11,520.00 | 11,215.00 | 11,470.00 | 11,358.64 | -0.86% | 293,900 |
| Feb 27, 2026 | 11,410.00 | 11,585.00 | 11,370.00 | 11,570.00 | 11,457.67 | 1.45% | 289,100 |
| Feb 26, 2026 | 11,275.00 | 11,585.00 | 11,275.00 | 11,405.00 | 11,294.27 | 0.66% | 346,600 |
| Feb 25, 2026 | 11,170.00 | 11,425.00 | 10,995.00 | 11,330.00 | 11,220.00 | 1.43% | 358,800 |
| Feb 24, 2026 | 11,590.00 | 11,635.00 | 11,110.00 | 11,170.00 | 11,061.55 | -4.04% | 445,700 |
| Feb 20, 2026 | 11,600.00 | 11,790.00 | 11,550.00 | 11,640.00 | 11,526.99 | -0.89% | 379,000 |
| Feb 19, 2026 | 11,480.00 | 11,745.00 | 11,305.00 | 11,745.00 | 11,630.97 | 1.69% | 301,000 |
| Feb 18, 2026 | 11,590.00 | 11,685.00 | 11,480.00 | 11,550.00 | 11,437.86 | 0.87% | 252,800 |
| Feb 17, 2026 | 11,400.00 | 11,595.00 | 11,345.00 | 11,450.00 | 11,338.83 | 2.10% | 298,900 |
| Feb 16, 2026 | 11,240.00 | 11,365.00 | 11,145.00 | 11,215.00 | 11,106.12 | 0.22% | 374,400 |
| Feb 13, 2026 | 11,030.00 | 11,765.00 | 10,605.00 | 11,190.00 | 11,081.36 | 1.31% | 685,700 |
| Feb 12, 2026 | 9,986.00 | 11,045.00 | 9,924.00 | 11,045.00 | 10,937.77 | 15.72% | 1,188,900 |
| Feb 10, 2026 | 9,450.00 | 9,559.00 | 9,353.00 | 9,545.00 | 9,452.33 | 2.27% | 213,900 |
| Feb 9, 2026 | 9,384.00 | 9,476.00 | 9,291.00 | 9,333.00 | 9,242.39 | 1.07% | 204,200 |
| Feb 6, 2026 | 9,290.00 | 9,300.00 | 9,191.00 | 9,234.00 | 9,144.35 | -0.76% | 176,600 |
| Feb 5, 2026 | 9,406.00 | 9,416.00 | 9,208.00 | 9,305.00 | 9,214.66 | 1.34% | 169,200 |
| Feb 4, 2026 | 9,139.00 | 9,255.00 | 9,072.00 | 9,182.00 | 9,092.85 | 1.84% | 265,200 |
| Feb 3, 2026 | 8,948.00 | 9,035.00 | 8,913.00 | 9,016.00 | 8,928.47 | 1.16% | 274,700 |