OpenDoor Inc. (TYO:3926)
Japan · Delayed Price · Currency is JPY 322.00
-8.00 (-2.42%)
Apr 2, 2026, 2:47 PM JST
OpenDoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 322.00 | 344.00 | 321.00 | 330.00 | 330.00 | 4.43% | 102,400 |
| Mar 31, 2026 | 330.00 | 333.00 | 304.00 | 316.00 | 316.00 | -5.11% | 134,000 |
| Mar 30, 2026 | 335.00 | 337.00 | 328.00 | 333.00 | 333.00 | -4.31% | 57,600 |
| Mar 27, 2026 | 348.00 | 349.00 | 340.00 | 348.00 | 348.00 | - | 45,800 |
| Mar 26, 2026 | 347.00 | 351.00 | 342.00 | 348.00 | 348.00 | 0.87% | 24,500 |
| Mar 25, 2026 | 372.00 | 375.00 | 345.00 | 345.00 | 345.00 | -6.50% | 121,500 |
| Mar 24, 2026 | 344.00 | 387.00 | 341.00 | 369.00 | 369.00 | 7.27% | 202,400 |
| Mar 23, 2026 | 324.00 | 344.00 | 322.00 | 344.00 | 344.00 | 3.61% | 80,100 |
| Mar 19, 2026 | 338.00 | 354.00 | 332.00 | 332.00 | 332.00 | -3.49% | 116,300 |
| Mar 18, 2026 | 378.00 | 388.00 | 344.00 | 344.00 | 344.00 | -8.75% | 158,900 |
| Mar 17, 2026 | 395.00 | 396.00 | 377.00 | 377.00 | 377.00 | -4.56% | 54,500 |
| Mar 16, 2026 | 373.00 | 398.00 | 371.00 | 395.00 | 395.00 | 3.67% | 121,100 |
| Mar 13, 2026 | 363.00 | 390.00 | 363.00 | 381.00 | 381.00 | 4.67% | 163,500 |
| Mar 12, 2026 | 366.00 | 372.00 | 364.00 | 364.00 | 364.00 | -1.36% | 16,800 |
| Mar 11, 2026 | 374.00 | 374.00 | 367.00 | 369.00 | 369.00 | -1.07% | 46,700 |
| Mar 10, 2026 | 350.00 | 390.00 | 350.00 | 373.00 | 373.00 | 9.06% | 332,600 |
| Mar 9, 2026 | 322.00 | 360.00 | 310.00 | 342.00 | 342.00 | 2.70% | 173,300 |
| Mar 6, 2026 | 335.00 | 343.00 | 332.00 | 333.00 | 333.00 | -0.30% | 22,700 |
| Mar 5, 2026 | 325.00 | 344.00 | 324.00 | 334.00 | 334.00 | 6.71% | 30,900 |
| Mar 4, 2026 | 330.00 | 338.00 | 313.00 | 313.00 | 313.00 | -7.40% | 92,600 |
| Mar 3, 2026 | 341.00 | 352.00 | 332.00 | 338.00 | 338.00 | -2.03% | 87,400 |
| Mar 2, 2026 | 359.00 | 359.00 | 345.00 | 345.00 | 345.00 | -5.48% | 48,500 |
| Feb 27, 2026 | 358.00 | 365.00 | 356.00 | 365.00 | 365.00 | 0.27% | 30,700 |
| Feb 26, 2026 | 353.00 | 379.00 | 353.00 | 364.00 | 364.00 | 3.70% | 142,600 |
| Feb 25, 2026 | 365.00 | 367.00 | 350.00 | 351.00 | 351.00 | -0.57% | 95,400 |
| Feb 24, 2026 | 353.00 | 356.00 | 343.00 | 353.00 | 353.00 | -1.40% | 75,400 |
| Feb 20, 2026 | 367.00 | 370.00 | 358.00 | 358.00 | 358.00 | -2.72% | 107,300 |
| Feb 19, 2026 | 391.00 | 397.00 | 358.00 | 368.00 | 368.00 | -7.77% | 203,300 |
| Feb 18, 2026 | 353.00 | 424.00 | 353.00 | 399.00 | 399.00 | 13.35% | 696,900 |
| Feb 17, 2026 | 330.00 | 362.00 | 326.00 | 352.00 | 352.00 | 6.67% | 241,400 |
| Feb 16, 2026 | 299.00 | 337.00 | 293.00 | 330.00 | 330.00 | 11.11% | 366,500 |
| Feb 13, 2026 | 297.00 | 302.00 | 296.00 | 297.00 | 297.00 | -1.66% | 96,200 |
| Feb 12, 2026 | 304.00 | 313.00 | 301.00 | 302.00 | 302.00 | -0.98% | 51,900 |
| Feb 10, 2026 | 303.00 | 307.00 | 301.00 | 305.00 | 305.00 | 2.01% | 46,900 |
| Feb 9, 2026 | 300.00 | 306.00 | 295.00 | 299.00 | 299.00 | -6.56% | 127,500 |
| Feb 6, 2026 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | -2.44% | 27,500 |
| Feb 5, 2026 | 324.00 | 330.00 | 324.00 | 328.00 | 328.00 | 1.23% | 33,500 |
| Feb 4, 2026 | 324.00 | 325.00 | 321.00 | 324.00 | 324.00 | - | 29,100 |
| Feb 3, 2026 | 321.00 | 326.00 | 321.00 | 324.00 | 324.00 | 1.25% | 42,500 |
| Feb 2, 2026 | 320.00 | 327.00 | 320.00 | 320.00 | 320.00 | - | 42,800 |
| Jan 30, 2026 | 320.00 | 324.00 | 319.00 | 320.00 | 320.00 | -1.54% | 36,100 |
| Jan 29, 2026 | 322.00 | 325.00 | 318.00 | 325.00 | 325.00 | -0.61% | 51,800 |
| Jan 28, 2026 | 320.00 | 329.00 | 315.00 | 327.00 | 327.00 | 3.48% | 57,000 |
| Jan 27, 2026 | 326.00 | 327.00 | 316.00 | 316.00 | 316.00 | -2.77% | 48,900 |
| Jan 26, 2026 | 333.00 | 335.00 | 325.00 | 325.00 | 325.00 | -3.27% | 82,100 |
| Jan 23, 2026 | 340.00 | 344.00 | 336.00 | 336.00 | 336.00 | -2.89% | 102,000 |
| Jan 22, 2026 | 335.00 | 347.00 | 335.00 | 346.00 | 346.00 | 3.28% | 54,400 |
| Jan 21, 2026 | 339.00 | 339.00 | 333.00 | 335.00 | 335.00 | -1.47% | 37,000 |
| Jan 20, 2026 | 342.00 | 345.00 | 340.00 | 340.00 | 340.00 | -0.58% | 43,200 |
| Jan 19, 2026 | 340.00 | 344.00 | 335.00 | 342.00 | 342.00 | 1.79% | 64,300 |