Open House Group Co., Ltd. (TYO:3288)
Japan · Delayed Price · Currency is JPY 9,078.00
-228.00 (-2.45%)
May 8, 2026, 3:30 PM JST
Open House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9,190.00 | 9,235.00 | 9,007.00 | 9,078.00 | 9,078.00 | -2.45% | 313,000 |
| May 7, 2026 | 9,099.00 | 9,370.00 | 9,094.00 | 9,306.00 | 9,306.00 | 3.15% | 396,200 |
| May 1, 2026 | 9,158.00 | 9,158.00 | 8,964.00 | 9,022.00 | 9,022.00 | -1.53% | 372,400 |
| Apr 30, 2026 | 9,120.00 | 9,219.00 | 9,089.00 | 9,162.00 | 9,162.00 | -1.90% | 355,700 |
| Apr 28, 2026 | 9,251.00 | 9,412.00 | 9,183.00 | 9,339.00 | 9,339.00 | 0.78% | 295,100 |
| Apr 27, 2026 | 9,150.00 | 9,348.00 | 8,922.00 | 9,267.00 | 9,267.00 | -0.35% | 460,300 |
| Apr 24, 2026 | 9,441.00 | 9,470.00 | 9,225.00 | 9,300.00 | 9,300.00 | 0.10% | 296,300 |
| Apr 23, 2026 | 9,350.00 | 9,366.00 | 9,129.00 | 9,291.00 | 9,291.00 | -1.63% | 376,700 |
| Apr 22, 2026 | 9,534.00 | 9,565.00 | 9,426.00 | 9,445.00 | 9,445.00 | -1.73% | 212,500 |
| Apr 21, 2026 | 9,737.00 | 9,737.00 | 9,565.00 | 9,611.00 | 9,611.00 | -0.31% | 176,100 |
| Apr 20, 2026 | 9,728.00 | 9,728.00 | 9,597.00 | 9,641.00 | 9,641.00 | 0.41% | 170,600 |
| Apr 17, 2026 | 9,639.00 | 9,696.00 | 9,570.00 | 9,602.00 | 9,602.00 | 0.01% | 257,900 |
| 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 |