OpenDoor Inc. (TYO:3926)
Japan · Delayed Price · Currency is JPY 253.00
-3.00 (-1.17%)
Jun 5, 2026, 3:30 PM JST
OpenDoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 258.00 | 259.00 | 252.00 | 254.00 | - | -0.78% | 7,800 |
| Jun 4, 2026 | 253.00 | 257.00 | 249.00 | 256.00 | 256.00 | 1.19% | 20,800 |
| Jun 3, 2026 | 243.00 | 255.00 | 243.00 | 253.00 | 253.00 | 3.69% | 75,800 |
| Jun 2, 2026 | 246.00 | 248.00 | 240.00 | 244.00 | 244.00 | -0.81% | 56,000 |
| Jun 1, 2026 | 251.00 | 253.00 | 246.00 | 246.00 | 246.00 | -3.15% | 32,500 |
| May 29, 2026 | 254.00 | 258.00 | 254.00 | 254.00 | 254.00 | - | 28,100 |
| May 28, 2026 | 256.00 | 258.00 | 253.00 | 254.00 | 254.00 | -0.78% | 28,800 |
| May 27, 2026 | 265.00 | 265.00 | 255.00 | 256.00 | 256.00 | -3.40% | 64,500 |
| May 26, 2026 | 269.00 | 269.00 | 264.00 | 265.00 | 265.00 | -1.49% | 36,000 |
| May 25, 2026 | 284.00 | 284.00 | 265.00 | 269.00 | 269.00 | -3.93% | 69,900 |
| May 22, 2026 | 272.00 | 285.00 | 272.00 | 280.00 | 280.00 | 2.94% | 44,100 |
| May 21, 2026 | 278.00 | 280.00 | 272.00 | 272.00 | 272.00 | -2.16% | 78,700 |
| May 20, 2026 | 285.00 | 285.00 | 278.00 | 278.00 | 278.00 | -2.80% | 23,400 |
| May 19, 2026 | 280.00 | 288.00 | 278.00 | 286.00 | 286.00 | 2.51% | 39,400 |
| May 18, 2026 | 282.00 | 283.00 | 278.00 | 279.00 | 279.00 | -2.45% | 69,200 |
| May 15, 2026 | 295.00 | 296.00 | 278.00 | 286.00 | 286.00 | -3.05% | 92,000 |
| May 14, 2026 | 292.00 | 295.00 | 290.00 | 295.00 | 295.00 | -0.67% | 26,700 |
| May 13, 2026 | 291.00 | 300.00 | 291.00 | 297.00 | 297.00 | 2.06% | 21,100 |
| May 12, 2026 | 295.00 | 298.00 | 291.00 | 291.00 | 291.00 | -2.02% | 46,000 |
| May 11, 2026 | 311.00 | 311.00 | 293.00 | 297.00 | 297.00 | -2.62% | 69,900 |
| May 8, 2026 | 314.00 | 325.00 | 305.00 | 305.00 | 305.00 | -1.93% | 72,300 |
| May 7, 2026 | 306.00 | 319.00 | 306.00 | 311.00 | 311.00 | 1.30% | 49,800 |
| May 1, 2026 | 315.00 | 315.00 | 305.00 | 307.00 | 307.00 | - | 14,200 |
| Apr 30, 2026 | 300.00 | 310.00 | 298.00 | 307.00 | 307.00 | 1.32% | 35,700 |
| Apr 28, 2026 | 304.00 | 309.00 | 302.00 | 303.00 | 303.00 | -1.94% | 49,500 |
| Apr 27, 2026 | 310.00 | 313.00 | 304.00 | 309.00 | 309.00 | -0.96% | 43,500 |
| Apr 24, 2026 | 320.00 | 320.00 | 311.00 | 312.00 | 312.00 | -1.89% | 16,800 |
| Apr 23, 2026 | 322.00 | 323.00 | 308.00 | 318.00 | 318.00 | -0.31% | 33,600 |
| Apr 22, 2026 | 324.00 | 330.00 | 319.00 | 319.00 | 319.00 | -1.54% | 19,200 |
| Apr 21, 2026 | 321.00 | 331.00 | 314.00 | 324.00 | 324.00 | 2.21% | 73,700 |
| Apr 20, 2026 | 320.00 | 323.00 | 316.00 | 317.00 | 317.00 | -0.94% | 32,900 |
| Apr 17, 2026 | 314.00 | 324.00 | 314.00 | 320.00 | 320.00 | 1.91% | 42,400 |
| Apr 16, 2026 | 314.00 | 322.00 | 313.00 | 314.00 | 314.00 | -0.95% | 56,900 |
| Apr 15, 2026 | 303.00 | 324.00 | 303.00 | 317.00 | 317.00 | 4.62% | 104,800 |
| Apr 14, 2026 | 295.00 | 305.00 | 292.00 | 303.00 | 303.00 | 3.41% | 63,900 |
| Apr 13, 2026 | 300.00 | 303.00 | 293.00 | 293.00 | 293.00 | -2.01% | 89,000 |
| Apr 10, 2026 | 308.00 | 311.00 | 298.00 | 299.00 | 299.00 | -2.61% | 98,600 |
| Apr 9, 2026 | 307.00 | 314.00 | 307.00 | 307.00 | 307.00 | - | 47,500 |
| Apr 8, 2026 | 311.00 | 315.00 | 300.00 | 307.00 | 307.00 | - | 135,100 |
| Apr 7, 2026 | 301.00 | 309.00 | 301.00 | 307.00 | 307.00 | 1.99% | 56,000 |
| Apr 6, 2026 | 311.00 | 316.00 | 299.00 | 301.00 | 301.00 | -3.22% | 114,200 |
| Apr 3, 2026 | 322.00 | 326.00 | 309.00 | 311.00 | 311.00 | -3.42% | 59,600 |
| Apr 2, 2026 | 331.00 | 336.00 | 321.00 | 322.00 | 322.00 | -2.42% | 38,700 |
| 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 |