Open House Group Co., Ltd. (TYO:3288)
Japan · Delayed Price · Currency is JPY 7,669.00
-122.00 (-1.57%)
Sep 18, 2026, 10:39 AM JST
Open House Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7,757.00 | 7,785.00 | 7,656.00 | 7,675.00 | - | -1.49% | 28,700 |
| Sep 17, 2026 | 7,657.00 | 7,808.00 | 7,581.00 | 7,791.00 | 7,791.00 | 2.04% | 258,900 |
| Sep 16, 2026 | 7,670.00 | 7,682.00 | 7,634.00 | 7,635.00 | 7,635.00 | 0.47% | 198,900 |
| Sep 15, 2026 | 7,768.00 | 7,786.00 | 7,563.00 | 7,599.00 | 7,599.00 | -1.09% | 224,500 |
| Sep 14, 2026 | 7,565.00 | 7,714.00 | 7,550.00 | 7,683.00 | 7,683.00 | 3.61% | 298,400 |
| Sep 11, 2026 | 7,376.00 | 7,498.00 | 7,376.00 | 7,415.00 | 7,415.00 | -1.47% | 251,700 |
| Sep 10, 2026 | 7,529.00 | 7,587.00 | 7,474.00 | 7,526.00 | 7,526.00 | -0.55% | 270,600 |
| Sep 9, 2026 | 7,529.00 | 7,588.00 | 7,488.00 | 7,568.00 | 7,568.00 | -0.37% | 193,600 |
| Sep 8, 2026 | 7,600.00 | 7,685.00 | 7,570.00 | 7,596.00 | 7,596.00 | -0.38% | 323,000 |
| Sep 7, 2026 | 7,655.00 | 7,664.00 | 7,575.00 | 7,625.00 | 7,625.00 | -0.39% | 234,900 |
| Sep 4, 2026 | 7,691.00 | 7,691.00 | 7,521.00 | 7,655.00 | 7,655.00 | -1.05% | 568,900 |
| Sep 3, 2026 | 7,807.00 | 7,819.00 | 7,711.00 | 7,736.00 | 7,736.00 | -0.06% | 363,500 |
| Sep 2, 2026 | 7,899.00 | 7,938.00 | 7,729.00 | 7,741.00 | 7,741.00 | -3.43% | 350,700 |
| Sep 1, 2026 | 7,951.00 | 8,018.00 | 7,915.00 | 8,016.00 | 8,016.00 | 0.82% | 279,400 |
| Aug 31, 2026 | 7,955.00 | 7,987.00 | 7,898.00 | 7,951.00 | 7,951.00 | -0.05% | 330,500 |
| Aug 28, 2026 | 7,877.00 | 8,030.00 | 7,877.00 | 7,955.00 | 7,955.00 | -0.03% | 356,600 |
| Aug 27, 2026 | 7,979.00 | 8,016.00 | 7,890.00 | 7,957.00 | 7,957.00 | -0.53% | 229,600 |
| Aug 26, 2026 | 8,002.00 | 8,110.00 | 7,990.00 | 7,999.00 | 7,999.00 | -0.05% | 235,300 |
| Aug 25, 2026 | 8,099.00 | 8,118.00 | 8,003.00 | 8,003.00 | 8,003.00 | -0.84% | 223,400 |
| Aug 24, 2026 | 8,124.00 | 8,260.00 | 8,023.00 | 8,071.00 | 8,071.00 | -0.80% | 319,000 |
| Aug 21, 2026 | 8,113.00 | 8,200.00 | 8,072.00 | 8,136.00 | 8,136.00 | 0.28% | 413,500 |
| Aug 20, 2026 | 8,022.00 | 8,119.00 | 7,999.00 | 8,113.00 | 8,113.00 | 2.05% | 446,100 |
| Aug 19, 2026 | 7,824.00 | 7,966.00 | 7,800.00 | 7,950.00 | 7,950.00 | -0.30% | 629,200 |
| Aug 18, 2026 | 8,153.00 | 8,156.00 | 7,933.00 | 7,974.00 | 7,974.00 | -2.65% | 423,000 |
| Aug 17, 2026 | 8,229.00 | 8,268.00 | 8,165.00 | 8,191.00 | 8,191.00 | -0.68% | 211,200 |
| Aug 14, 2026 | 8,247.00 | 8,293.00 | 8,147.00 | 8,247.00 | 8,247.00 | 0.23% | 308,600 |
| Aug 13, 2026 | 8,206.00 | 8,266.00 | 8,140.00 | 8,228.00 | 8,228.00 | -0.60% | 377,500 |
| Aug 12, 2026 | 8,137.00 | 8,278.00 | 8,108.00 | 8,278.00 | 8,278.00 | 2.69% | 710,900 |
| Aug 10, 2026 | 8,408.00 | 8,413.00 | 7,960.00 | 8,061.00 | 8,061.00 | -5.23% | 652,200 |
| Aug 7, 2026 | 8,449.00 | 8,587.00 | 8,430.00 | 8,506.00 | 8,506.00 | 0.90% | 273,400 |
| Aug 6, 2026 | 8,399.00 | 8,479.00 | 8,378.00 | 8,430.00 | 8,430.00 | 1.13% | 214,300 |
| Aug 5, 2026 | 8,296.00 | 8,393.00 | 8,285.00 | 8,336.00 | 8,336.00 | 1.08% | 241,300 |
| Aug 4, 2026 | 8,392.00 | 8,449.00 | 8,247.00 | 8,247.00 | 8,247.00 | -1.70% | 306,000 |
| Aug 3, 2026 | 8,509.00 | 8,531.00 | 8,301.00 | 8,390.00 | 8,390.00 | -1.40% | 293,200 |
| Jul 31, 2026 | 8,526.00 | 8,621.00 | 8,464.00 | 8,509.00 | 8,509.00 | -1.92% | 220,200 |
| Jul 30, 2026 | 8,740.00 | 8,768.00 | 8,561.00 | 8,676.00 | 8,676.00 | -1.54% | 231,000 |
| Jul 29, 2026 | 8,714.00 | 8,850.00 | 8,627.00 | 8,812.00 | 8,812.00 | 1.64% | 321,600 |
| Jul 28, 2026 | 8,663.00 | 8,720.00 | 8,610.00 | 8,670.00 | 8,670.00 | 0.09% | 244,900 |
| Jul 27, 2026 | 8,530.00 | 8,662.00 | 8,471.00 | 8,662.00 | 8,662.00 | 3.37% | 260,300 |
| Jul 24, 2026 | 8,349.00 | 8,446.00 | 8,293.00 | 8,380.00 | 8,380.00 | -0.33% | 191,300 |
| Jul 23, 2026 | 8,482.00 | 8,482.00 | 8,390.00 | 8,408.00 | 8,408.00 | -1.12% | 249,300 |
| Jul 22, 2026 | 8,495.00 | 8,598.00 | 8,380.00 | 8,503.00 | 8,503.00 | -0.62% | 341,700 |
| Jul 21, 2026 | 8,552.00 | 8,670.00 | 8,539.00 | 8,556.00 | 8,556.00 | 0.45% | 220,700 |
| Jul 17, 2026 | 8,634.00 | 8,680.00 | 8,474.00 | 8,518.00 | 8,518.00 | -0.36% | 202,600 |
| Jul 16, 2026 | 8,626.00 | 8,719.00 | 8,549.00 | 8,549.00 | 8,549.00 | -0.41% | 141,200 |
| Jul 15, 2026 | 8,706.00 | 8,765.00 | 8,553.00 | 8,584.00 | 8,584.00 | -0.49% | 173,300 |
| Jul 14, 2026 | 8,616.00 | 8,652.00 | 8,516.00 | 8,626.00 | 8,626.00 | 1.11% | 214,500 |
| Jul 13, 2026 | 8,635.00 | 8,647.00 | 8,509.00 | 8,531.00 | 8,531.00 | -0.22% | 196,300 |
| Jul 10, 2026 | 8,662.00 | 8,695.00 | 8,516.00 | 8,550.00 | 8,550.00 | -1.41% | 169,400 |
| Jul 9, 2026 | 8,600.00 | 8,688.00 | 8,496.00 | 8,672.00 | 8,672.00 | -0.55% | 265,400 |