Open House Group Co., Ltd. (TYO:3288)
Japan
· Delayed Price · Currency is JPY 10,365
+30 (0.29%)
Mar 10, 2026, 2:15 PM JST
Open House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,190.00 | 10,410.00 | 10,100.00 | 10,335.00 | 10,335.00 | -2.96% | 360,200 |
| Mar 6, 2026 | 10,585.00 | 10,695.00 | 10,475.00 | 10,650.00 | 10,650.00 | -0.33% | 293,800 |
| Mar 5, 2026 | 10,890.00 | 11,010.00 | 10,650.00 | 10,685.00 | 10,685.00 | 0.05% | 417,700 |
| Mar 4, 2026 | 10,975.00 | 10,975.00 | 10,605.00 | 10,680.00 | 10,680.00 | 0.05% | 445,300 |
| Mar 3, 2026 | 11,170.00 | 11,420.00 | 10,675.00 | 10,675.00 | 10,675.00 | -6.93% | 493,500 |
| Mar 2, 2026 | 11,270.00 | 11,520.00 | 11,215.00 | 11,470.00 | 11,470.00 | -0.86% | 293,900 |
| Feb 27, 2026 | 11,410.00 | 11,585.00 | 11,370.00 | 11,570.00 | 11,570.00 | 1.45% | 289,100 |
| Feb 26, 2026 | 11,275.00 | 11,585.00 | 11,275.00 | 11,405.00 | 11,405.00 | 0.66% | 346,600 |
| Feb 25, 2026 | 11,170.00 | 11,425.00 | 10,995.00 | 11,330.00 | 11,330.00 | 1.43% | 358,800 |
| Feb 24, 2026 | 11,590.00 | 11,635.00 | 11,110.00 | 11,170.00 | 11,170.00 | -4.04% | 445,700 |
| Feb 20, 2026 | 11,600.00 | 11,790.00 | 11,550.00 | 11,640.00 | 11,640.00 | -0.89% | 379,000 |
| Feb 19, 2026 | 11,480.00 | 11,745.00 | 11,305.00 | 11,745.00 | 11,745.00 | 1.69% | 301,000 |
| Feb 18, 2026 | 11,590.00 | 11,685.00 | 11,480.00 | 11,550.00 | 11,550.00 | 0.87% | 252,800 |
| Feb 17, 2026 | 11,400.00 | 11,595.00 | 11,345.00 | 11,450.00 | 11,450.00 | 2.10% | 298,900 |
| Feb 16, 2026 | 11,240.00 | 11,365.00 | 11,145.00 | 11,215.00 | 11,215.00 | 0.22% | 374,400 |
| Feb 13, 2026 | 11,030.00 | 11,765.00 | 10,605.00 | 11,190.00 | 11,190.00 | 1.31% | 685,700 |
| Feb 12, 2026 | 9,986.00 | 11,045.00 | 9,924.00 | 11,045.00 | 11,045.00 | 15.72% | 1,188,900 |
| Feb 10, 2026 | 9,450.00 | 9,559.00 | 9,353.00 | 9,545.00 | 9,545.00 | 2.27% | 213,900 |
| Feb 9, 2026 | 9,384.00 | 9,476.00 | 9,291.00 | 9,333.00 | 9,333.00 | 1.07% | 204,200 |
| Feb 6, 2026 | 9,290.00 | 9,300.00 | 9,191.00 | 9,234.00 | 9,234.00 | -0.76% | 176,600 |
| Feb 5, 2026 | 9,406.00 | 9,416.00 | 9,208.00 | 9,305.00 | 9,305.00 | 1.34% | 169,200 |
| Feb 4, 2026 | 9,139.00 | 9,255.00 | 9,072.00 | 9,182.00 | 9,182.00 | 1.84% | 265,200 |
| Feb 3, 2026 | 8,948.00 | 9,035.00 | 8,913.00 | 9,016.00 | 9,016.00 | 1.16% | 274,700 |
| Feb 2, 2026 | 9,173.00 | 9,173.00 | 8,913.00 | 8,913.00 | 8,913.00 | -1.99% | 225,900 |
| Jan 30, 2026 | 9,168.00 | 9,200.00 | 9,036.00 | 9,094.00 | 9,094.00 | 0.51% | 246,800 |
| Jan 29, 2026 | 9,015.00 | 9,079.00 | 8,947.00 | 9,048.00 | 9,048.00 | -0.25% | 194,100 |
| Jan 28, 2026 | 9,032.00 | 9,121.00 | 9,023.00 | 9,071.00 | 9,071.00 | -0.74% | 219,300 |
| Jan 27, 2026 | 9,134.00 | 9,200.00 | 9,063.00 | 9,139.00 | 9,139.00 | -0.38% | 177,600 |
| Jan 26, 2026 | 9,200.00 | 9,270.00 | 9,100.00 | 9,174.00 | 9,174.00 | -1.43% | 164,700 |
| Jan 23, 2026 | 9,370.00 | 9,460.00 | 9,287.00 | 9,307.00 | 9,307.00 | -0.76% | 212,300 |
| Jan 22, 2026 | 9,324.00 | 9,465.00 | 9,300.00 | 9,378.00 | 9,378.00 | 1.05% | 219,600 |
| Jan 21, 2026 | 9,271.00 | 9,389.00 | 9,212.00 | 9,281.00 | 9,281.00 | -1.49% | 344,500 |
| Jan 20, 2026 | 9,380.00 | 9,478.00 | 9,306.00 | 9,421.00 | 9,421.00 | 0.68% | 233,100 |
| Jan 19, 2026 | 9,352.00 | 9,399.00 | 9,281.00 | 9,357.00 | 9,357.00 | 0.01% | 227,200 |
| Jan 16, 2026 | 9,300.00 | 9,414.00 | 9,261.00 | 9,356.00 | 9,356.00 | 0.29% | 210,500 |
| Jan 15, 2026 | 9,440.00 | 9,498.00 | 9,296.00 | 9,329.00 | 9,329.00 | -1.72% | 293,000 |
| Jan 14, 2026 | 9,608.00 | 9,652.00 | 9,401.00 | 9,492.00 | 9,492.00 | -0.26% | 257,000 |
| Jan 13, 2026 | 9,626.00 | 9,626.00 | 9,479.00 | 9,517.00 | 9,517.00 | 0.78% | 345,100 |
| Jan 9, 2026 | 9,419.00 | 9,455.00 | 9,354.00 | 9,443.00 | 9,443.00 | 0.67% | 218,300 |
| Jan 8, 2026 | 9,410.00 | 9,465.00 | 9,267.00 | 9,380.00 | 9,380.00 | -1.09% | 271,600 |
| Jan 7, 2026 | 9,285.00 | 9,513.00 | 9,277.00 | 9,483.00 | 9,483.00 | 1.20% | 309,000 |
| Jan 6, 2026 | 9,191.00 | 9,391.00 | 9,132.00 | 9,371.00 | 9,371.00 | 3.39% | 474,600 |
| Jan 5, 2026 | 9,178.00 | 9,235.00 | 9,053.00 | 9,064.00 | 9,064.00 | -1.50% | 301,400 |
| Dec 30, 2025 | 9,279.00 | 9,315.00 | 9,202.00 | 9,202.00 | 9,202.00 | -0.79% | 131,900 |
| Dec 29, 2025 | 9,298.00 | 9,308.00 | 9,200.00 | 9,275.00 | 9,275.00 | 0.18% | 127,000 |
| Dec 26, 2025 | 9,227.00 | 9,308.00 | 9,217.00 | 9,258.00 | 9,258.00 | 0.26% | 102,600 |
| Dec 25, 2025 | 9,321.00 | 9,321.00 | 9,137.00 | 9,234.00 | 9,234.00 | 0.69% | 212,700 |
| Dec 24, 2025 | 9,198.00 | 9,218.00 | 9,102.00 | 9,171.00 | 9,171.00 | -0.19% | 97,600 |
| Dec 23, 2025 | 9,061.00 | 9,209.00 | 9,061.00 | 9,188.00 | 9,188.00 | 0.78% | 124,100 |
| Dec 22, 2025 | 9,202.00 | 9,227.00 | 9,077.00 | 9,117.00 | 9,117.00 | -0.43% | 139,900 |
| Dec 19, 2025 | 9,070.00 | 9,170.00 | 9,023.00 | 9,156.00 | 9,156.00 | 1.04% | 285,500 |
| Dec 18, 2025 | 9,148.00 | 9,148.00 | 9,035.00 | 9,062.00 | 9,062.00 | -0.12% | 137,600 |
| Dec 17, 2025 | 9,015.00 | 9,153.00 | 9,010.00 | 9,073.00 | 9,073.00 | 0.64% | 191,900 |
| Dec 16, 2025 | 9,100.00 | 9,145.00 | 9,015.00 | 9,015.00 | 9,015.00 | -1.52% | 153,500 |
| Dec 15, 2025 | 9,035.00 | 9,197.00 | 9,001.00 | 9,154.00 | 9,154.00 | 1.76% | 164,100 |
| Dec 12, 2025 | 8,905.00 | 9,025.00 | 8,873.00 | 8,996.00 | 8,996.00 | 1.93% | 178,400 |
| Dec 11, 2025 | 8,897.00 | 8,905.00 | 8,811.00 | 8,826.00 | 8,826.00 | -0.25% | 136,100 |
| Dec 10, 2025 | 8,908.00 | 8,936.00 | 8,813.00 | 8,848.00 | 8,848.00 | -0.67% | 172,200 |
| Dec 9, 2025 | 8,988.00 | 9,040.00 | 8,786.00 | 8,908.00 | 8,908.00 | -0.89% | 187,300 |
| Dec 8, 2025 | 8,856.00 | 9,022.00 | 8,770.00 | 8,988.00 | 8,988.00 | 2.58% | 219,000 |
| Dec 5, 2025 | 8,980.00 | 9,021.00 | 8,762.00 | 8,762.00 | 8,762.00 | -3.84% | 254,300 |
| Dec 4, 2025 | 9,041.00 | 9,123.00 | 9,016.00 | 9,112.00 | 9,112.00 | 1.30% | 305,000 |
| Dec 3, 2025 | 8,960.00 | 9,062.00 | 8,917.00 | 8,995.00 | 8,995.00 | 0.11% | 253,100 |
| Dec 2, 2025 | 9,126.00 | 9,163.00 | 8,970.00 | 8,985.00 | 8,985.00 | -1.97% | 285,400 |
| Dec 1, 2025 | 9,176.00 | 9,289.00 | 9,142.00 | 9,166.00 | 9,166.00 | -0.09% | 329,200 |
| Nov 28, 2025 | 9,077.00 | 9,225.00 | 9,062.00 | 9,174.00 | 9,174.00 | 0.28% | 263,400 |
| Nov 27, 2025 | 9,130.00 | 9,161.00 | 9,022.00 | 9,148.00 | 9,148.00 | 0.13% | 375,400 |
| Nov 26, 2025 | 8,946.00 | 9,198.00 | 8,930.00 | 9,136.00 | 9,136.00 | 2.32% | 314,700 |
| Nov 25, 2025 | 8,750.00 | 8,972.00 | 8,739.00 | 8,929.00 | 8,929.00 | 1.60% | 371,200 |
| Nov 21, 2025 | 8,648.00 | 8,805.00 | 8,648.00 | 8,788.00 | 8,788.00 | 1.90% | 375,000 |
| Nov 20, 2025 | 8,655.00 | 8,751.00 | 8,624.00 | 8,624.00 | 8,624.00 | -0.52% | 240,400 |
| Nov 19, 2025 | 8,738.00 | 8,841.00 | 8,600.00 | 8,669.00 | 8,669.00 | -0.18% | 313,800 |
| Nov 18, 2025 | 8,908.00 | 9,022.00 | 8,679.00 | 8,685.00 | 8,685.00 | -3.17% | 479,000 |
| Nov 17, 2025 | 8,436.00 | 9,117.00 | 8,353.00 | 8,969.00 | 8,969.00 | 12.29% | 1,010,000 |
| Nov 14, 2025 | 8,027.00 | 8,028.00 | 7,930.00 | 7,987.00 | 7,987.00 | -0.78% | 185,700 |
| Nov 13, 2025 | 8,000.00 | 8,077.00 | 7,974.00 | 8,050.00 | 8,050.00 | 1.19% | 240,900 |
| Nov 12, 2025 | 7,848.00 | 7,971.00 | 7,814.00 | 7,955.00 | 7,955.00 | 1.86% | 211,900 |
| Nov 11, 2025 | 7,743.00 | 7,811.00 | 7,685.00 | 7,810.00 | 7,810.00 | 0.58% | 146,600 |
| Nov 10, 2025 | 7,684.00 | 7,780.00 | 7,639.00 | 7,765.00 | 7,765.00 | 1.94% | 134,500 |
| Nov 7, 2025 | 7,552.00 | 7,622.00 | 7,521.00 | 7,617.00 | 7,617.00 | 1.53% | 121,800 |
| Nov 6, 2025 | 7,501.00 | 7,568.00 | 7,467.00 | 7,502.00 | 7,502.00 | -0.15% | 129,100 |
| Nov 5, 2025 | 7,513.00 | 7,564.00 | 7,390.00 | 7,513.00 | 7,513.00 | 0.64% | 171,200 |
| Nov 4, 2025 | 7,419.00 | 7,512.00 | 7,343.00 | 7,465.00 | 7,465.00 | 0.62% | 162,400 |
| Oct 31, 2025 | 7,418.00 | 7,431.00 | 7,368.00 | 7,419.00 | 7,419.00 | 0.56% | 162,300 |
| Oct 30, 2025 | 7,424.00 | 7,425.00 | 7,307.00 | 7,378.00 | 7,378.00 | 0.08% | 194,700 |
| Oct 29, 2025 | 7,544.00 | 7,575.00 | 7,314.00 | 7,372.00 | 7,372.00 | -2.12% | 147,200 |
| Oct 28, 2025 | 7,701.00 | 7,702.00 | 7,496.00 | 7,532.00 | 7,532.00 | -2.08% | 170,900 |
| Oct 27, 2025 | 7,750.00 | 7,797.00 | 7,680.00 | 7,692.00 | 7,692.00 | -0.14% | 207,200 |
| Oct 24, 2025 | 7,665.00 | 7,703.00 | 7,631.00 | 7,703.00 | 7,703.00 | 0.04% | 178,300 |
| Oct 23, 2025 | 7,555.00 | 7,700.00 | 7,549.00 | 7,700.00 | 7,700.00 | 1.92% | 178,700 |
| Oct 22, 2025 | 7,490.00 | 7,597.00 | 7,485.00 | 7,555.00 | 7,555.00 | 1.56% | 144,800 |
| Oct 21, 2025 | 7,429.00 | 7,499.00 | 7,400.00 | 7,439.00 | 7,439.00 | 0.26% | 134,100 |
| Oct 20, 2025 | 7,430.00 | 7,430.00 | 7,355.00 | 7,420.00 | 7,420.00 | 1.16% | 123,400 |
| Oct 17, 2025 | 7,362.00 | 7,388.00 | 7,316.00 | 7,335.00 | 7,335.00 | -0.56% | 106,300 |
| Oct 16, 2025 | 7,418.00 | 7,477.00 | 7,325.00 | 7,376.00 | 7,376.00 | -0.49% | 147,700 |
| Oct 15, 2025 | 7,405.00 | 7,431.00 | 7,373.00 | 7,412.00 | 7,412.00 | 1.28% | 136,300 |
| Oct 14, 2025 | 7,254.00 | 7,320.00 | 7,229.00 | 7,318.00 | 7,318.00 | -1.07% | 191,300 |
| Oct 10, 2025 | 7,442.00 | 7,468.00 | 7,386.00 | 7,397.00 | 7,397.00 | -2.07% | 256,300 |
| Oct 9, 2025 | 7,459.00 | 7,553.00 | 7,425.00 | 7,553.00 | 7,553.00 | 0.92% | 153,500 |
| Oct 8, 2025 | 7,566.00 | 7,644.00 | 7,484.00 | 7,484.00 | 7,484.00 | -0.87% | 224,000 |