Open House Group Co., Ltd. (TYO:3288)
Japan · Delayed Price · Currency is JPY 8,646.00
-70.00 (-0.80%)
May 29, 2026, 3:30 PM JST
Open House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.08% | 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 |