Open House Group Co., Ltd. (TYO:3288)
Japan · Delayed Price · Currency is JPY 8,509.00
-167.00 (-1.92%)
Jul 31, 2026, 3:30 PM JST
Open House Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 8,888.00 | 8,975.00 | 8,717.00 | 8,720.00 | 8,720.00 | -1.09% | 327,600 |
| Jul 7, 2026 | 8,612.00 | 8,917.00 | 8,553.00 | 8,816.00 | 8,816.00 | 2.30% | 316,400 |
| Jul 6, 2026 | 8,559.00 | 8,662.00 | 8,532.00 | 8,618.00 | 8,618.00 | 0.81% | 295,300 |
| Jul 3, 2026 | 8,433.00 | 8,610.00 | 8,324.00 | 8,549.00 | 8,549.00 | 2.81% | 362,000 |
| Jul 2, 2026 | 8,231.00 | 8,384.00 | 8,213.00 | 8,315.00 | 8,315.00 | 0.64% | 387,200 |
| Jul 1, 2026 | 8,400.00 | 8,440.00 | 8,230.00 | 8,262.00 | 8,262.00 | -2.54% | 280,400 |
| Jun 30, 2026 | 8,600.00 | 8,650.00 | 8,455.00 | 8,477.00 | 8,477.00 | -1.50% | 174,900 |
| Jun 29, 2026 | 8,581.00 | 8,682.00 | 8,473.00 | 8,606.00 | 8,606.00 | 0.29% | 242,400 |
| Jun 26, 2026 | 8,418.00 | 8,581.00 | 8,373.00 | 8,581.00 | 8,581.00 | 2.17% | 193,500 |
| Jun 25, 2026 | 8,546.00 | 8,546.00 | 8,353.00 | 8,399.00 | 8,399.00 | 1.29% | 256,600 |
| Jun 24, 2026 | 8,333.00 | 8,395.00 | 8,281.00 | 8,292.00 | 8,292.00 | -0.12% | 142,600 |
| Jun 23, 2026 | 8,300.00 | 8,383.00 | 8,240.00 | 8,302.00 | 8,302.00 | -0.32% | 212,200 |
| Jun 22, 2026 | 8,321.00 | 8,363.00 | 8,225.00 | 8,329.00 | 8,329.00 | -0.83% | 243,600 |
| Jun 19, 2026 | 8,328.00 | 8,442.00 | 8,288.00 | 8,399.00 | 8,399.00 | 0.74% | 362,100 |
| Jun 18, 2026 | 8,391.00 | 8,503.00 | 8,287.00 | 8,337.00 | 8,337.00 | -1.49% | 296,100 |
| Jun 17, 2026 | 8,588.00 | 8,649.00 | 8,431.00 | 8,463.00 | 8,463.00 | 0.30% | 166,000 |
| Jun 16, 2026 | 8,590.00 | 8,599.00 | 8,435.00 | 8,438.00 | 8,438.00 | -2.86% | 251,800 |
| Jun 15, 2026 | 8,601.00 | 8,747.00 | 8,583.00 | 8,686.00 | 8,686.00 | 2.21% | 291,600 |
| Jun 12, 2026 | 8,658.00 | 8,690.00 | 8,474.00 | 8,498.00 | 8,498.00 | -0.25% | 327,300 |
| Jun 11, 2026 | 8,820.00 | 8,895.00 | 8,519.00 | 8,519.00 | 8,519.00 | -3.67% | 317,900 |
| Jun 10, 2026 | 8,847.00 | 9,073.00 | 8,802.00 | 8,844.00 | 8,844.00 | 5.32% | 500,800 |
| Jun 9, 2026 | 8,454.00 | 8,590.00 | 8,354.00 | 8,397.00 | 8,397.00 | -0.57% | 409,000 |
| Jun 8, 2026 | 8,300.00 | 8,500.00 | 8,248.00 | 8,445.00 | 8,445.00 | 0.97% | 359,200 |
| Jun 5, 2026 | 8,324.00 | 8,467.00 | 8,293.00 | 8,364.00 | 8,364.00 | 2.32% | 311,700 |
| Jun 4, 2026 | 8,146.00 | 8,245.00 | 8,053.00 | 8,174.00 | 8,174.00 | -0.10% | 300,900 |
| Jun 3, 2026 | 8,102.00 | 8,242.00 | 8,029.00 | 8,182.00 | 8,182.00 | -0.17% | 493,600 |
| Jun 2, 2026 | 8,174.00 | 8,295.00 | 8,036.00 | 8,196.00 | 8,196.00 | -1.54% | 411,200 |
| Jun 1, 2026 | 8,468.00 | 8,468.00 | 8,301.00 | 8,324.00 | 8,324.00 | -3.72% | 405,500 |
| May 29, 2026 | 8,701.00 | 8,864.00 | 8,616.00 | 8,646.00 | 8,646.00 | -0.80% | 427,700 |
| May 28, 2026 | 8,703.00 | 8,804.00 | 8,618.00 | 8,716.00 | 8,716.00 | 0.43% | 266,000 |
| May 27, 2026 | 8,843.00 | 8,888.00 | 8,641.00 | 8,679.00 | 8,679.00 | -2.06% | 295,800 |
| May 26, 2026 | 8,564.00 | 8,959.00 | 8,530.00 | 8,862.00 | 8,862.00 | 2.96% | 405,300 |
| May 25, 2026 | 8,732.00 | 8,783.00 | 8,524.00 | 8,607.00 | 8,607.00 | -0.81% | 424,100 |
| May 22, 2026 | 8,713.00 | 8,798.00 | 8,531.00 | 8,677.00 | 8,677.00 | -0.41% | 237,900 |