OpenDoor Inc. (TYO:3926)
Japan · Delayed Price · Currency is JPY 380.00
-11.00 (-2.81%)
Nov 2, 2026, 3:30 PM JST
OpenDoor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 383.00 | 396.00 | 380.00 | 380.00 | 380.00 | -2.81% | 28,600 |
| Oct 30, 2026 | 373.00 | 391.00 | 360.00 | 391.00 | 391.00 | 3.17% | 71,100 |
| Oct 29, 2026 | 415.00 | 420.00 | 379.00 | 379.00 | 379.00 | -9.76% | 196,100 |
| Oct 28, 2026 | 435.00 | 436.00 | 420.00 | 420.00 | 420.00 | -1.64% | 21,800 |
| Oct 27, 2026 | 422.00 | 439.00 | 422.00 | 427.00 | 427.00 | 0.95% | 29,700 |
| Oct 26, 2026 | 432.00 | 432.00 | 422.00 | 423.00 | 423.00 | -2.31% | 22,100 |
| Oct 23, 2026 | 425.00 | 439.00 | 424.00 | 433.00 | 433.00 | -3.56% | 26,600 |
| Oct 22, 2026 | 461.00 | 461.00 | 442.00 | 449.00 | 449.00 | -1.32% | 10,700 |
| Oct 21, 2026 | 453.00 | 462.00 | 453.00 | 455.00 | 455.00 | 0.89% | 9,400 |
| Oct 20, 2026 | 480.00 | 480.00 | 439.00 | 451.00 | 451.00 | -6.04% | 29,800 |
| Oct 19, 2026 | 474.00 | 480.00 | 466.00 | 480.00 | 480.00 | 1.27% | 24,200 |
| Oct 16, 2026 | 480.00 | 480.00 | 467.00 | 474.00 | 474.00 | -1.25% | 17,200 |
| Oct 15, 2026 | 450.00 | 483.00 | 450.00 | 480.00 | 480.00 | 3.23% | 62,600 |
| Oct 14, 2026 | 436.00 | 466.00 | 434.00 | 465.00 | 465.00 | 6.65% | 30,000 |
| Oct 13, 2026 | 410.00 | 447.00 | 410.00 | 436.00 | 436.00 | 6.60% | 39,800 |
| Oct 9, 2026 | 400.00 | 410.00 | 396.00 | 409.00 | 409.00 | 1.24% | 29,600 |
| Oct 8, 2026 | 420.00 | 426.00 | 404.00 | 404.00 | 404.00 | -5.39% | 44,900 |
| Oct 7, 2026 | 419.00 | 428.00 | 418.00 | 427.00 | 427.00 | 0.23% | 13,000 |
| Oct 6, 2026 | 412.00 | 428.00 | 406.00 | 426.00 | 426.00 | 3.15% | 64,100 |
| Oct 5, 2026 | 427.00 | 436.00 | 413.00 | 413.00 | 413.00 | -3.95% | 54,400 |
| Oct 2, 2026 | 416.00 | 448.00 | 411.00 | 430.00 | 430.00 | 3.12% | 54,100 |
| Oct 1, 2026 | 424.00 | 427.00 | 417.00 | 417.00 | 417.00 | -3.02% | 22,600 |
| Sep 30, 2026 | 413.00 | 438.00 | 412.00 | 430.00 | 430.00 | 3.37% | 21,000 |
| Sep 29, 2026 | 428.00 | 434.00 | 406.00 | 416.00 | 416.00 | -3.93% | 40,200 |
| Sep 28, 2026 | 420.00 | 433.00 | 418.00 | 433.00 | 433.00 | 2.12% | 32,600 |
| Sep 25, 2026 | 427.00 | 428.00 | 416.00 | 424.00 | 424.00 | 0.24% | 24,000 |
| Sep 24, 2026 | 436.00 | 441.00 | 418.00 | 423.00 | 423.00 | -3.86% | 30,900 |
| Sep 18, 2026 | 442.00 | 447.00 | 440.00 | 440.00 | 440.00 | -0.45% | 20,800 |
| Sep 17, 2026 | 451.00 | 458.00 | 440.00 | 442.00 | 442.00 | -3.07% | 26,800 |
| Sep 16, 2026 | 476.00 | 478.00 | 453.00 | 456.00 | 456.00 | -4.20% | 30,200 |
| Sep 15, 2026 | 470.00 | 482.00 | 461.00 | 476.00 | 476.00 | 0.63% | 42,100 |
| Sep 14, 2026 | 450.00 | 495.00 | 450.00 | 473.00 | 473.00 | 3.73% | 94,900 |
| Sep 11, 2026 | 445.00 | 465.00 | 445.00 | 456.00 | 456.00 | -0.22% | 49,700 |
| Sep 10, 2026 | 426.00 | 468.00 | 426.00 | 457.00 | 457.00 | 5.79% | 108,800 |
| Sep 9, 2026 | 417.00 | 441.00 | 409.00 | 432.00 | 432.00 | 2.37% | 40,300 |
| Sep 8, 2026 | 419.00 | 435.00 | 410.00 | 422.00 | 422.00 | 6.03% | 156,100 |
| Sep 7, 2026 | 397.00 | 421.00 | 392.00 | 398.00 | 398.00 | - | 48,200 |
| Sep 4, 2026 | 407.00 | 416.00 | 398.00 | 398.00 | 398.00 | 1.79% | 24,500 |
| Sep 3, 2026 | 382.00 | 422.00 | 382.00 | 391.00 | 391.00 | 0.77% | 52,700 |
| Sep 2, 2026 | 405.00 | 407.00 | 388.00 | 388.00 | 388.00 | -4.67% | 25,800 |
| Sep 1, 2026 | 412.00 | 420.00 | 405.00 | 407.00 | 407.00 | -1.69% | 35,000 |
| 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 |