OpenDoor Inc. (TYO:3926)
Japan · Delayed Price · Currency is JPY 417.00
+3.00 (0.72%)
Sep 1, 2026, 11:30 AM JST
OpenDoor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 420.00 | 425.00 | 403.00 | 414.00 | 414.00 | -2.82% | 45,400 |
| Aug 28, 2026 | 426.00 | 435.00 | 418.00 | 426.00 | 426.00 | -0.93% | 28,200 |
| Aug 27, 2026 | 433.00 | 437.00 | 425.00 | 430.00 | 430.00 | -0.69% | 27,600 |
| Aug 26, 2026 | 427.00 | 436.00 | 423.00 | 433.00 | 433.00 | 1.41% | 51,400 |
| Aug 25, 2026 | 420.00 | 427.00 | 414.00 | 427.00 | 427.00 | 2.89% | 41,100 |
| Aug 24, 2026 | 410.00 | 420.00 | 405.00 | 415.00 | 415.00 | 1.22% | 24,100 |
| Aug 21, 2026 | 412.00 | 414.00 | 403.00 | 410.00 | 410.00 | -1.91% | 14,000 |
| Aug 20, 2026 | 410.00 | 418.00 | 410.00 | 418.00 | 418.00 | 1.95% | 17,000 |
| Aug 19, 2026 | 414.00 | 424.00 | 410.00 | 410.00 | 410.00 | -2.38% | 29,600 |
| Aug 18, 2026 | 386.00 | 420.00 | 386.00 | 420.00 | 420.00 | 6.87% | 87,300 |
| Aug 17, 2026 | 384.00 | 397.00 | 368.00 | 393.00 | 393.00 | 1.81% | 59,900 |
| Aug 14, 2026 | 401.00 | 402.00 | 384.00 | 386.00 | 386.00 | -3.98% | 58,900 |
| Aug 13, 2026 | 403.00 | 410.00 | 402.00 | 402.00 | 402.00 | -0.25% | 21,400 |
| Aug 12, 2026 | 415.00 | 415.00 | 403.00 | 403.00 | 403.00 | -2.89% | 30,600 |
| Aug 10, 2026 | 364.00 | 415.00 | 364.00 | 415.00 | 415.00 | 13.08% | 103,100 |
| Aug 7, 2026 | 388.00 | 390.00 | 367.00 | 367.00 | 367.00 | -6.38% | 42,300 |
| Aug 6, 2026 | 395.00 | 401.00 | 392.00 | 392.00 | 392.00 | -2.24% | 38,900 |
| Aug 5, 2026 | 400.00 | 407.00 | 392.00 | 401.00 | 401.00 | 0.75% | 48,000 |
| Aug 4, 2026 | 381.00 | 398.00 | 375.00 | 398.00 | 398.00 | 2.84% | 60,000 |
| Aug 3, 2026 | 371.00 | 391.00 | 356.00 | 387.00 | 387.00 | 2.93% | 97,400 |
| Jul 31, 2026 | 365.00 | 382.00 | 365.00 | 376.00 | 376.00 | 3.01% | 30,000 |
| Jul 30, 2026 | 383.00 | 386.00 | 365.00 | 365.00 | 365.00 | -4.70% | 47,500 |
| Jul 29, 2026 | 417.00 | 417.00 | 379.00 | 383.00 | 383.00 | -6.36% | 70,200 |
| Jul 28, 2026 | 405.00 | 412.00 | 402.00 | 409.00 | 409.00 | -0.73% | 36,000 |
| Jul 27, 2026 | 399.00 | 415.00 | 392.00 | 412.00 | 412.00 | 5.37% | 126,100 |
| Jul 24, 2026 | 377.00 | 401.00 | 374.00 | 391.00 | 391.00 | 4.55% | 114,200 |
| Jul 23, 2026 | 401.00 | 401.00 | 363.00 | 374.00 | 374.00 | -4.59% | 83,900 |
| Jul 22, 2026 | 400.00 | 400.00 | 383.00 | 392.00 | 392.00 | -2.00% | 63,100 |
| Jul 21, 2026 | 391.00 | 402.00 | 388.00 | 400.00 | 400.00 | 3.09% | 93,200 |
| Jul 17, 2026 | 389.00 | 389.00 | 374.00 | 388.00 | 388.00 | -0.51% | 69,500 |
| Jul 16, 2026 | 380.00 | 390.00 | 366.00 | 390.00 | 390.00 | 2.63% | 78,100 |
| Jul 15, 2026 | 373.00 | 380.00 | 364.00 | 380.00 | 380.00 | 4.40% | 61,000 |
| Jul 14, 2026 | 355.00 | 375.00 | 346.00 | 364.00 | 364.00 | 5.51% | 94,900 |
| Jul 13, 2026 | 354.00 | 361.00 | 343.00 | 345.00 | 345.00 | -2.54% | 66,700 |
| Jul 10, 2026 | 340.00 | 360.00 | 335.00 | 354.00 | 354.00 | 4.12% | 45,400 |
| Jul 9, 2026 | 353.00 | 356.00 | 332.00 | 340.00 | 340.00 | -4.49% | 39,300 |
| Jul 8, 2026 | 357.00 | 368.00 | 342.00 | 356.00 | 356.00 | -0.28% | 86,800 |
| Jul 7, 2026 | 336.00 | 358.00 | 333.00 | 357.00 | 357.00 | 4.39% | 54,900 |
| Jul 6, 2026 | 323.00 | 343.00 | 322.00 | 342.00 | 342.00 | 6.54% | 64,000 |
| Jul 3, 2026 | 319.00 | 322.00 | 316.00 | 321.00 | 321.00 | 0.94% | 18,600 |
| Jul 2, 2026 | 319.00 | 325.00 | 310.00 | 318.00 | 318.00 | -0.31% | 49,800 |
| Jul 1, 2026 | 319.00 | 323.00 | 316.00 | 319.00 | 319.00 | -2.45% | 16,300 |
| Jun 30, 2026 | 301.00 | 328.00 | 300.00 | 327.00 | 327.00 | 8.64% | 98,400 |
| Jun 29, 2026 | 291.00 | 306.00 | 291.00 | 301.00 | 301.00 | 3.44% | 31,200 |
| Jun 26, 2026 | 304.00 | 308.00 | 287.00 | 291.00 | 291.00 | 1.04% | 63,000 |
| Jun 25, 2026 | 273.00 | 310.00 | 268.00 | 288.00 | 288.00 | 7.46% | 107,500 |
| Jun 24, 2026 | 282.00 | 287.00 | 268.00 | 268.00 | 268.00 | -6.62% | 28,900 |
| Jun 23, 2026 | 293.00 | 293.00 | 286.00 | 287.00 | 287.00 | -4.01% | 15,700 |
| Jun 22, 2026 | 295.00 | 299.00 | 285.00 | 299.00 | 299.00 | -2.61% | 60,900 |
| Jun 19, 2026 | 297.00 | 307.00 | 296.00 | 307.00 | 307.00 | 2.33% | 44,100 |