Open House Group Co., Ltd. (TYO:3288)
Japan · Delayed Price · Currency is JPY 7,475.00
+15.00 (0.20%)
Oct 9, 2026, 3:30 PM JST
Open House Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7,547.00 | 7,594.00 | 7,465.00 | 7,475.00 | 7,475.00 | 0.20% | 297,600 |
| Oct 8, 2026 | 7,429.00 | 7,498.00 | 7,326.00 | 7,460.00 | 7,460.00 | 0.53% | 261,500 |
| Oct 7, 2026 | 7,392.00 | 7,463.00 | 7,385.00 | 7,421.00 | 7,421.00 | 0.38% | 267,000 |
| Oct 6, 2026 | 7,344.00 | 7,425.00 | 7,330.00 | 7,393.00 | 7,393.00 | 0.54% | 186,100 |
| Oct 5, 2026 | 7,304.00 | 7,369.00 | 7,282.00 | 7,353.00 | 7,353.00 | 0.27% | 301,100 |
| Oct 2, 2026 | 7,395.00 | 7,395.00 | 7,302.00 | 7,333.00 | 7,333.00 | -1.58% | 281,300 |
| Oct 1, 2026 | 7,437.00 | 7,457.00 | 7,394.00 | 7,451.00 | 7,451.00 | 0.19% | 392,000 |
| Sep 30, 2026 | 7,310.00 | 7,449.00 | 7,300.00 | 7,437.00 | 7,437.00 | 1.02% | 326,400 |
| Sep 29, 2026 | 7,490.00 | 7,528.00 | 7,345.00 | 7,362.00 | 7,362.00 | -1.77% | 255,000 |
| Sep 28, 2026 | 7,699.00 | 7,716.00 | 7,593.00 | 7,600.00 | 7,495.00 | -0.77% | 285,700 |
| Sep 25, 2026 | 7,662.00 | 7,714.00 | 7,647.00 | 7,659.00 | 7,553.18 | 0.20% | 211,300 |
| Sep 24, 2026 | 7,541.00 | 7,695.00 | 7,518.00 | 7,644.00 | 7,538.39 | 0.75% | 345,700 |
| Sep 18, 2026 | 7,757.00 | 7,785.00 | 7,587.00 | 7,587.00 | 7,482.18 | -2.62% | 436,100 |
| Sep 17, 2026 | 7,657.00 | 7,808.00 | 7,581.00 | 7,791.00 | 7,683.36 | 2.04% | 258,900 |
| Sep 16, 2026 | 7,670.00 | 7,682.00 | 7,634.00 | 7,635.00 | 7,529.52 | 0.47% | 198,900 |
| Sep 15, 2026 | 7,768.00 | 7,786.00 | 7,563.00 | 7,599.00 | 7,494.01 | -1.09% | 224,500 |
| Sep 14, 2026 | 7,565.00 | 7,714.00 | 7,550.00 | 7,683.00 | 7,576.85 | 3.61% | 298,400 |
| Sep 11, 2026 | 7,376.00 | 7,498.00 | 7,376.00 | 7,415.00 | 7,312.56 | -1.47% | 251,700 |
| Sep 10, 2026 | 7,529.00 | 7,587.00 | 7,474.00 | 7,526.00 | 7,422.02 | -0.55% | 270,600 |
| Sep 9, 2026 | 7,529.00 | 7,588.00 | 7,488.00 | 7,568.00 | 7,463.44 | -0.37% | 193,600 |
| Sep 8, 2026 | 7,600.00 | 7,685.00 | 7,570.00 | 7,596.00 | 7,491.06 | -0.38% | 323,000 |
| Sep 7, 2026 | 7,655.00 | 7,664.00 | 7,575.00 | 7,625.00 | 7,519.65 | -0.39% | 234,900 |
| Sep 4, 2026 | 7,691.00 | 7,691.00 | 7,521.00 | 7,655.00 | 7,549.24 | -1.05% | 568,900 |
| Sep 3, 2026 | 7,807.00 | 7,819.00 | 7,711.00 | 7,736.00 | 7,629.12 | -0.06% | 363,500 |
| Sep 2, 2026 | 7,899.00 | 7,938.00 | 7,729.00 | 7,741.00 | 7,634.05 | -3.43% | 350,700 |
| Sep 1, 2026 | 7,951.00 | 8,018.00 | 7,915.00 | 8,016.00 | 7,905.25 | 0.82% | 279,400 |
| Aug 31, 2026 | 7,955.00 | 7,987.00 | 7,898.00 | 7,951.00 | 7,841.15 | -0.05% | 330,500 |
| Aug 28, 2026 | 7,877.00 | 8,030.00 | 7,877.00 | 7,955.00 | 7,845.10 | -0.03% | 356,600 |
| Aug 27, 2026 | 7,979.00 | 8,016.00 | 7,890.00 | 7,957.00 | 7,847.07 | -0.53% | 229,600 |
| Aug 26, 2026 | 8,002.00 | 8,110.00 | 7,990.00 | 7,999.00 | 7,888.49 | -0.05% | 235,300 |
| Aug 25, 2026 | 8,099.00 | 8,118.00 | 8,003.00 | 8,003.00 | 7,892.43 | -0.84% | 223,400 |
| Aug 24, 2026 | 8,124.00 | 8,260.00 | 8,023.00 | 8,071.00 | 7,959.49 | -0.80% | 319,000 |
| Aug 21, 2026 | 8,113.00 | 8,200.00 | 8,072.00 | 8,136.00 | 8,023.59 | 0.28% | 413,500 |
| Aug 20, 2026 | 8,022.00 | 8,119.00 | 7,999.00 | 8,113.00 | 8,000.91 | 2.05% | 446,100 |
| Aug 19, 2026 | 7,824.00 | 7,966.00 | 7,800.00 | 7,950.00 | 7,840.16 | -0.30% | 629,200 |
| Aug 18, 2026 | 8,153.00 | 8,156.00 | 7,933.00 | 7,974.00 | 7,863.83 | -2.65% | 423,000 |
| Aug 17, 2026 | 8,229.00 | 8,268.00 | 8,165.00 | 8,191.00 | 8,077.83 | -0.68% | 211,200 |
| Aug 14, 2026 | 8,247.00 | 8,293.00 | 8,147.00 | 8,247.00 | 8,133.06 | 0.23% | 308,600 |
| Aug 13, 2026 | 8,206.00 | 8,266.00 | 8,140.00 | 8,228.00 | 8,114.32 | -0.60% | 377,500 |
| Aug 12, 2026 | 8,137.00 | 8,278.00 | 8,108.00 | 8,278.00 | 8,163.63 | 2.69% | 710,900 |
| Aug 10, 2026 | 8,408.00 | 8,413.00 | 7,960.00 | 8,061.00 | 7,949.63 | -5.23% | 652,200 |
| Aug 7, 2026 | 8,449.00 | 8,587.00 | 8,430.00 | 8,506.00 | 8,388.48 | 0.90% | 273,400 |
| Aug 6, 2026 | 8,399.00 | 8,479.00 | 8,378.00 | 8,430.00 | 8,313.53 | 1.13% | 214,300 |
| Aug 5, 2026 | 8,296.00 | 8,393.00 | 8,285.00 | 8,336.00 | 8,220.83 | 1.08% | 241,300 |
| Aug 4, 2026 | 8,392.00 | 8,449.00 | 8,247.00 | 8,247.00 | 8,133.06 | -1.70% | 306,000 |
| Aug 3, 2026 | 8,509.00 | 8,531.00 | 8,301.00 | 8,390.00 | 8,274.09 | -1.40% | 293,200 |
| Jul 31, 2026 | 8,526.00 | 8,621.00 | 8,464.00 | 8,509.00 | 8,391.44 | -1.92% | 220,200 |
| Jul 30, 2026 | 8,740.00 | 8,768.00 | 8,561.00 | 8,676.00 | 8,556.13 | -1.54% | 231,000 |
| Jul 29, 2026 | 8,714.00 | 8,850.00 | 8,627.00 | 8,812.00 | 8,690.26 | 1.64% | 321,600 |
| Jul 28, 2026 | 8,663.00 | 8,720.00 | 8,610.00 | 8,670.00 | 8,550.22 | 0.09% | 244,900 |