Open House Group Co., Ltd. (TYO:3288)
Japan · Delayed Price · Currency is JPY 8,550.00
-122.00 (-1.41%)
Jul 10, 2026, 3:30 PM JST
Open House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8,704.00 | 8,872.00 | 8,697.00 | 8,713.00 | 8,713.00 | 1.21% | 325,700 |
| May 20, 2026 | 8,842.00 | 8,948.00 | 8,577.00 | 8,609.00 | 8,609.00 | -2.17% | 504,600 |
| May 19, 2026 | 8,640.00 | 8,836.00 | 8,640.00 | 8,800.00 | 8,800.00 | 2.36% | 447,100 |
| May 18, 2026 | 8,953.00 | 8,953.00 | 8,555.00 | 8,597.00 | 8,597.00 | -3.98% | 363,600 |
| May 15, 2026 | 9,052.00 | 9,163.00 | 8,920.00 | 8,953.00 | 8,953.00 | -1.29% | 356,400 |
| May 14, 2026 | 9,223.00 | 9,302.00 | 8,956.00 | 9,070.00 | 9,070.00 | -1.50% | 295,400 |
| May 13, 2026 | 9,270.00 | 9,500.00 | 9,167.00 | 9,208.00 | 9,208.00 | 2.65% | 437,700 |
| May 12, 2026 | 9,372.00 | 9,416.00 | 8,951.00 | 8,970.00 | 8,970.00 | -4.29% | 516,700 |
| May 11, 2026 | 9,083.00 | 9,425.00 | 9,083.00 | 9,372.00 | 9,372.00 | 3.24% | 390,200 |
| 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 |