OpenDoor Inc. (TYO:3926)
Japan · Delayed Price · Currency is JPY 481.00
-12.00 (-2.43%)
Aug 13, 2025, 3:30 PM JST
OpenDoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 492.00 | 496.00 | 490.00 | 493.00 | - | - | 13,600 |
| Aug 12, 2025 | 499.00 | 499.00 | 489.00 | 493.00 | 493.00 | -1.40% | 64,000 |
| Aug 8, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -1.96% | 39,000 |
| Aug 7, 2025 | 510.00 | 515.00 | 502.00 | 510.00 | 510.00 | -0.39% | 36,100 |
| Aug 6, 2025 | 509.00 | 512.00 | 504.00 | 512.00 | 512.00 | 0.99% | 29,400 |
| Aug 5, 2025 | 502.00 | 510.00 | 502.00 | 507.00 | 507.00 | 1.00% | 27,900 |
| Aug 4, 2025 | 514.00 | 514.00 | 502.00 | 502.00 | 502.00 | -2.52% | 22,300 |
| Aug 1, 2025 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | - | 35,400 |
| Jul 31, 2025 | 511.00 | 518.00 | 508.00 | 515.00 | 515.00 | 0.78% | 39,100 |
| Jul 30, 2025 | 514.00 | 515.00 | 505.00 | 511.00 | 511.00 | -0.78% | 41,900 |
| Jul 29, 2025 | 501.00 | 515.00 | 498.00 | 515.00 | 515.00 | 2.18% | 79,500 |
| Jul 28, 2025 | 504.00 | 507.00 | 500.00 | 504.00 | 504.00 | 0.80% | 23,300 |
| Jul 25, 2025 | 508.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.79% | 31,900 |
| Jul 24, 2025 | 504.00 | 510.00 | 500.00 | 504.00 | 504.00 | 0.80% | 60,300 |
| Jul 23, 2025 | 500.00 | 506.00 | 499.00 | 500.00 | 500.00 | 0.20% | 45,800 |
| Jul 22, 2025 | 501.00 | 501.00 | 494.00 | 499.00 | 499.00 | 1.01% | 19,500 |
| Jul 18, 2025 | 493.00 | 503.00 | 493.00 | 494.00 | 494.00 | 0.20% | 23,300 |
| Jul 17, 2025 | 492.00 | 500.00 | 492.00 | 493.00 | 493.00 | -0.20% | 22,200 |
| Jul 16, 2025 | 511.00 | 511.00 | 494.00 | 494.00 | 494.00 | -1.40% | 39,100 |
| Jul 15, 2025 | 513.00 | 518.00 | 500.00 | 501.00 | 501.00 | -1.38% | 40,000 |
| Jul 14, 2025 | 506.00 | 515.00 | 506.00 | 508.00 | 508.00 | -0.59% | 50,000 |
| Jul 11, 2025 | 499.00 | 517.00 | 499.00 | 511.00 | 511.00 | 3.02% | 66,000 |
| Jul 10, 2025 | 500.00 | 504.00 | 493.00 | 496.00 | 496.00 | -0.80% | 94,300 |
| Jul 9, 2025 | 499.00 | 504.00 | 498.00 | 500.00 | 500.00 | 0.20% | 22,200 |
| Jul 8, 2025 | 505.00 | 508.00 | 499.00 | 499.00 | 499.00 | -0.60% | 23,800 |
| Jul 7, 2025 | 506.00 | 511.00 | 502.00 | 502.00 | 502.00 | -1.18% | 25,100 |
| Jul 4, 2025 | 508.00 | 514.00 | 507.00 | 508.00 | 508.00 | 0.99% | 48,300 |
| Jul 3, 2025 | 495.00 | 508.00 | 495.00 | 503.00 | 503.00 | 1.41% | 35,600 |
| Jul 2, 2025 | 495.00 | 505.00 | 495.00 | 496.00 | 496.00 | 0.61% | 37,100 |
| Jul 1, 2025 | 496.00 | 502.00 | 493.00 | 493.00 | 493.00 | -0.80% | 32,000 |
| Jun 30, 2025 | 500.00 | 505.00 | 496.00 | 497.00 | 497.00 | -0.80% | 51,600 |
| Jun 27, 2025 | 502.00 | 510.00 | 495.00 | 501.00 | 501.00 | 0.60% | 62,400 |
| Jun 26, 2025 | 501.00 | 515.00 | 498.00 | 498.00 | 498.00 | -0.60% | 60,300 |
| Jun 25, 2025 | 508.00 | 508.00 | 501.00 | 501.00 | 501.00 | - | 39,200 |
| Jun 24, 2025 | 502.00 | 513.00 | 501.00 | 501.00 | 501.00 | 0.60% | 49,700 |
| Jun 23, 2025 | 495.00 | 506.00 | 491.00 | 498.00 | 498.00 | -0.99% | 58,100 |
| Jun 20, 2025 | 498.00 | 504.00 | 495.00 | 503.00 | 503.00 | 0.80% | 46,800 |
| Jun 19, 2025 | 497.00 | 514.00 | 492.00 | 499.00 | 499.00 | 0.40% | 58,500 |
| Jun 18, 2025 | 482.00 | 498.00 | 482.00 | 497.00 | 497.00 | 3.11% | 85,900 |
| Jun 17, 2025 | 485.00 | 492.00 | 480.00 | 482.00 | 482.00 | 0.42% | 39,100 |
| Jun 16, 2025 | 486.00 | 492.00 | 480.00 | 480.00 | 480.00 | -0.83% | 56,300 |
| Jun 13, 2025 | 496.00 | 502.00 | 484.00 | 484.00 | 484.00 | -1.22% | 68,300 |
| Jun 12, 2025 | 492.00 | 497.00 | 489.00 | 490.00 | 490.00 | -0.41% | 40,400 |
| Jun 11, 2025 | 489.00 | 500.00 | 488.00 | 492.00 | 492.00 | 0.61% | 56,300 |
| Jun 10, 2025 | 482.00 | 494.00 | 481.00 | 489.00 | 489.00 | 1.66% | 84,500 |
| Jun 9, 2025 | 474.00 | 486.00 | 469.00 | 481.00 | 481.00 | 1.26% | 144,000 |
| Jun 6, 2025 | 482.00 | 485.00 | 475.00 | 475.00 | 475.00 | -2.26% | 91,200 |
| Jun 5, 2025 | 481.00 | 492.00 | 477.00 | 486.00 | 486.00 | 1.04% | 72,700 |
| Jun 4, 2025 | 485.00 | 490.00 | 478.00 | 481.00 | 481.00 | -0.82% | 121,300 |
| Jun 3, 2025 | 503.00 | 503.00 | 485.00 | 485.00 | 485.00 | -3.58% | 119,300 |