Open House Group Co., Ltd. (TYO:3288)
Japan
· Delayed Price · Currency is JPY 9,339.00
+72.00 (0.78%)
Apr 28, 2026, 3:30 PM JST
Open House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,251.00 | 9,412.00 | 9,183.00 | 9,339.00 | 9,339.00 | 0.78% | 295,100 |
| Apr 27, 2026 | 9,150.00 | 9,348.00 | 8,922.00 | 9,267.00 | 9,267.00 | -0.35% | 460,300 |
| Apr 24, 2026 | 9,441.00 | 9,470.00 | 9,225.00 | 9,300.00 | 9,300.00 | 0.10% | 296,300 |
| Apr 23, 2026 | 9,350.00 | 9,366.00 | 9,129.00 | 9,291.00 | 9,291.00 | -1.63% | 376,700 |
| Apr 22, 2026 | 9,534.00 | 9,565.00 | 9,426.00 | 9,445.00 | 9,445.00 | -1.73% | 212,500 |
| Apr 21, 2026 | 9,737.00 | 9,737.00 | 9,565.00 | 9,611.00 | 9,611.00 | -0.31% | 176,100 |
| Apr 20, 2026 | 9,728.00 | 9,728.00 | 9,597.00 | 9,641.00 | 9,641.00 | 0.41% | 170,600 |
| Apr 17, 2026 | 9,639.00 | 9,696.00 | 9,570.00 | 9,602.00 | 9,602.00 | 0.01% | 257,900 |
| Apr 16, 2026 | 9,692.00 | 9,719.00 | 9,510.00 | 9,601.00 | 9,601.00 | -1.11% | 445,200 |
| Apr 15, 2026 | 9,848.00 | 9,965.00 | 9,707.00 | 9,709.00 | 9,709.00 | -0.37% | 531,200 |
| Apr 14, 2026 | 9,925.00 | 10,005.00 | 9,452.00 | 9,745.00 | 9,745.00 | -0.99% | 678,400 |
| Apr 13, 2026 | 10,145.00 | 10,260.00 | 9,724.00 | 9,842.00 | 9,842.00 | -4.59% | 310,000 |
| Apr 10, 2026 | 10,285.00 | 10,390.00 | 10,270.00 | 10,315.00 | 10,315.00 | 0.15% | 149,700 |
| Apr 9, 2026 | 10,420.00 | 10,555.00 | 10,275.00 | 10,300.00 | 10,300.00 | -1.29% | 215,500 |
| Apr 8, 2026 | 10,505.00 | 10,510.00 | 10,355.00 | 10,435.00 | 10,435.00 | 2.35% | 234,800 |
| Apr 7, 2026 | 10,245.00 | 10,345.00 | 10,160.00 | 10,195.00 | 10,195.00 | 0.39% | 174,700 |
| Apr 6, 2026 | 10,280.00 | 10,315.00 | 10,150.00 | 10,155.00 | 10,155.00 | -1.17% | 151,200 |
| Apr 3, 2026 | 10,185.00 | 10,330.00 | 10,185.00 | 10,275.00 | 10,275.00 | 0.39% | 171,500 |
| Apr 2, 2026 | 10,300.00 | 10,505.00 | 10,220.00 | 10,235.00 | 10,235.00 | 0.20% | 327,800 |
| Apr 1, 2026 | 10,305.00 | 10,305.00 | 10,090.00 | 10,215.00 | 10,215.00 | 2.10% | 277,200 |
| Mar 31, 2026 | 10,090.00 | 10,145.00 | 9,951.00 | 10,005.00 | 10,005.00 | -0.84% | 232,600 |
| Mar 30, 2026 | 9,909.00 | 10,175.00 | 9,813.00 | 10,090.00 | 10,090.00 | -2.04% | 256,100 |
| Mar 27, 2026 | 10,180.00 | 10,380.00 | 10,010.00 | 10,300.00 | 10,200.00 | -0.48% | 207,200 |
| Mar 26, 2026 | 10,240.00 | 10,390.00 | 10,220.00 | 10,350.00 | 10,249.51 | 1.32% | 381,200 |
| Mar 25, 2026 | 10,070.00 | 10,215.00 | 10,055.00 | 10,215.00 | 10,115.83 | 2.80% | 320,100 |
| Mar 24, 2026 | 9,808.00 | 9,953.00 | 9,782.00 | 9,937.00 | 9,840.52 | 2.89% | 204,400 |
| Mar 23, 2026 | 9,850.00 | 9,916.00 | 9,630.00 | 9,658.00 | 9,564.23 | -3.71% | 309,500 |
| Mar 19, 2026 | 10,165.00 | 10,205.00 | 10,030.00 | 10,030.00 | 9,932.62 | -3.46% | 362,700 |
| Mar 18, 2026 | 10,290.00 | 10,435.00 | 10,280.00 | 10,390.00 | 10,289.13 | 1.37% | 205,900 |
| Mar 17, 2026 | 10,170.00 | 10,310.00 | 10,170.00 | 10,250.00 | 10,150.49 | 0.49% | 162,300 |
| Mar 16, 2026 | 10,185.00 | 10,270.00 | 10,140.00 | 10,200.00 | 10,100.97 | 1.14% | 196,000 |
| Mar 13, 2026 | 9,969.00 | 10,315.00 | 9,969.00 | 10,085.00 | 9,987.09 | 0.35% | 271,400 |
| Mar 12, 2026 | 10,240.00 | 10,290.00 | 10,005.00 | 10,050.00 | 9,952.43 | -3.37% | 210,300 |
| Mar 11, 2026 | 10,420.00 | 10,515.00 | 10,345.00 | 10,400.00 | 10,299.03 | 0.78% | 275,400 |
| Mar 10, 2026 | 10,495.00 | 10,500.00 | 10,320.00 | 10,320.00 | 10,219.81 | -0.15% | 339,700 |
| Mar 9, 2026 | 10,190.00 | 10,410.00 | 10,100.00 | 10,335.00 | 10,234.66 | -2.96% | 360,200 |
| Mar 6, 2026 | 10,585.00 | 10,695.00 | 10,475.00 | 10,650.00 | 10,546.60 | -0.33% | 293,800 |
| Mar 5, 2026 | 10,890.00 | 11,010.00 | 10,650.00 | 10,685.00 | 10,581.26 | 0.05% | 417,700 |
| Mar 4, 2026 | 10,975.00 | 10,975.00 | 10,605.00 | 10,680.00 | 10,576.31 | 0.05% | 445,300 |
| Mar 3, 2026 | 11,170.00 | 11,420.00 | 10,675.00 | 10,675.00 | 10,571.36 | -6.93% | 493,500 |
| Mar 2, 2026 | 11,270.00 | 11,520.00 | 11,215.00 | 11,470.00 | 11,358.64 | -0.86% | 293,900 |
| Feb 27, 2026 | 11,410.00 | 11,585.00 | 11,370.00 | 11,570.00 | 11,457.67 | 1.45% | 289,100 |
| Feb 26, 2026 | 11,275.00 | 11,585.00 | 11,275.00 | 11,405.00 | 11,294.27 | 0.66% | 346,600 |
| Feb 25, 2026 | 11,170.00 | 11,425.00 | 10,995.00 | 11,330.00 | 11,220.00 | 1.43% | 358,800 |
| Feb 24, 2026 | 11,590.00 | 11,635.00 | 11,110.00 | 11,170.00 | 11,061.55 | -4.04% | 445,700 |
| Feb 20, 2026 | 11,600.00 | 11,790.00 | 11,550.00 | 11,640.00 | 11,526.99 | -0.89% | 379,000 |
| Feb 19, 2026 | 11,480.00 | 11,745.00 | 11,305.00 | 11,745.00 | 11,630.97 | 1.69% | 301,000 |
| Feb 18, 2026 | 11,590.00 | 11,685.00 | 11,480.00 | 11,550.00 | 11,437.86 | 0.87% | 252,800 |
| Feb 17, 2026 | 11,400.00 | 11,595.00 | 11,345.00 | 11,450.00 | 11,338.83 | 2.10% | 298,900 |
| Feb 16, 2026 | 11,240.00 | 11,365.00 | 11,145.00 | 11,215.00 | 11,106.12 | 0.22% | 374,400 |
| Feb 13, 2026 | 11,030.00 | 11,765.00 | 10,605.00 | 11,190.00 | 11,081.36 | 1.31% | 685,700 |
| Feb 12, 2026 | 9,986.00 | 11,045.00 | 9,924.00 | 11,045.00 | 10,937.77 | 15.72% | 1,188,900 |
| Feb 10, 2026 | 9,450.00 | 9,559.00 | 9,353.00 | 9,545.00 | 9,452.33 | 2.27% | 213,900 |
| Feb 9, 2026 | 9,384.00 | 9,476.00 | 9,291.00 | 9,333.00 | 9,242.39 | 1.07% | 204,200 |
| Feb 6, 2026 | 9,290.00 | 9,300.00 | 9,191.00 | 9,234.00 | 9,144.35 | -0.76% | 176,600 |
| Feb 5, 2026 | 9,406.00 | 9,416.00 | 9,208.00 | 9,305.00 | 9,214.66 | 1.34% | 169,200 |
| Feb 4, 2026 | 9,139.00 | 9,255.00 | 9,072.00 | 9,182.00 | 9,092.85 | 1.84% | 265,200 |
| Feb 3, 2026 | 8,948.00 | 9,035.00 | 8,913.00 | 9,016.00 | 8,928.47 | 1.16% | 274,700 |
| Feb 2, 2026 | 9,173.00 | 9,173.00 | 8,913.00 | 8,913.00 | 8,826.47 | -1.99% | 225,900 |
| Jan 30, 2026 | 9,168.00 | 9,200.00 | 9,036.00 | 9,094.00 | 9,005.71 | 0.51% | 246,800 |
| Jan 29, 2026 | 9,015.00 | 9,079.00 | 8,947.00 | 9,048.00 | 8,960.16 | -0.25% | 194,100 |
| Jan 28, 2026 | 9,032.00 | 9,121.00 | 9,023.00 | 9,071.00 | 8,982.93 | -0.74% | 219,300 |
| Jan 27, 2026 | 9,134.00 | 9,200.00 | 9,063.00 | 9,139.00 | 9,050.27 | -0.38% | 177,600 |
| Jan 26, 2026 | 9,200.00 | 9,270.00 | 9,100.00 | 9,174.00 | 9,084.93 | -1.43% | 164,700 |
| Jan 23, 2026 | 9,370.00 | 9,460.00 | 9,287.00 | 9,307.00 | 9,216.64 | -0.76% | 212,300 |
| Jan 22, 2026 | 9,324.00 | 9,465.00 | 9,300.00 | 9,378.00 | 9,286.95 | 1.05% | 219,600 |
| Jan 21, 2026 | 9,271.00 | 9,389.00 | 9,212.00 | 9,281.00 | 9,190.89 | -1.49% | 344,500 |
| Jan 20, 2026 | 9,380.00 | 9,478.00 | 9,306.00 | 9,421.00 | 9,329.53 | 0.68% | 233,100 |
| Jan 19, 2026 | 9,352.00 | 9,399.00 | 9,281.00 | 9,357.00 | 9,266.16 | 0.01% | 227,200 |
| Jan 16, 2026 | 9,300.00 | 9,414.00 | 9,261.00 | 9,356.00 | 9,265.17 | 0.29% | 210,500 |
| Jan 15, 2026 | 9,440.00 | 9,498.00 | 9,296.00 | 9,329.00 | 9,238.43 | -1.72% | 293,000 |
| Jan 14, 2026 | 9,608.00 | 9,652.00 | 9,401.00 | 9,492.00 | 9,399.84 | -0.26% | 257,000 |
| Jan 13, 2026 | 9,626.00 | 9,626.00 | 9,479.00 | 9,517.00 | 9,424.60 | 0.78% | 345,100 |
| Jan 9, 2026 | 9,419.00 | 9,455.00 | 9,354.00 | 9,443.00 | 9,351.32 | 0.67% | 218,300 |
| Jan 8, 2026 | 9,410.00 | 9,465.00 | 9,267.00 | 9,380.00 | 9,288.93 | -1.09% | 271,600 |
| Jan 7, 2026 | 9,285.00 | 9,513.00 | 9,277.00 | 9,483.00 | 9,390.93 | 1.20% | 309,000 |
| Jan 6, 2026 | 9,191.00 | 9,391.00 | 9,132.00 | 9,371.00 | 9,280.02 | 3.39% | 474,600 |
| Jan 5, 2026 | 9,178.00 | 9,235.00 | 9,053.00 | 9,064.00 | 8,976.00 | -1.50% | 301,400 |
| Dec 30, 2025 | 9,279.00 | 9,315.00 | 9,202.00 | 9,202.00 | 9,112.66 | -0.79% | 131,900 |
| Dec 29, 2025 | 9,298.00 | 9,308.00 | 9,200.00 | 9,275.00 | 9,184.95 | 0.18% | 127,000 |
| Dec 26, 2025 | 9,227.00 | 9,308.00 | 9,217.00 | 9,258.00 | 9,168.12 | 0.26% | 102,600 |
| Dec 25, 2025 | 9,321.00 | 9,321.00 | 9,137.00 | 9,234.00 | 9,144.35 | 0.69% | 212,700 |
| Dec 24, 2025 | 9,198.00 | 9,218.00 | 9,102.00 | 9,171.00 | 9,081.96 | -0.19% | 97,600 |
| Dec 23, 2025 | 9,061.00 | 9,209.00 | 9,061.00 | 9,188.00 | 9,098.80 | 0.78% | 124,100 |
| Dec 22, 2025 | 9,202.00 | 9,227.00 | 9,077.00 | 9,117.00 | 9,028.49 | -0.43% | 139,900 |
| Dec 19, 2025 | 9,070.00 | 9,170.00 | 9,023.00 | 9,156.00 | 9,067.11 | 1.04% | 285,500 |
| Dec 18, 2025 | 9,148.00 | 9,148.00 | 9,035.00 | 9,062.00 | 8,974.02 | -0.12% | 137,600 |
| Dec 17, 2025 | 9,015.00 | 9,153.00 | 9,010.00 | 9,073.00 | 8,984.91 | 0.64% | 191,900 |
| Dec 16, 2025 | 9,100.00 | 9,145.00 | 9,015.00 | 9,015.00 | 8,927.48 | -1.52% | 153,500 |
| Dec 15, 2025 | 9,035.00 | 9,197.00 | 9,001.00 | 9,154.00 | 9,065.13 | 1.76% | 164,100 |
| Dec 12, 2025 | 8,905.00 | 9,025.00 | 8,873.00 | 8,996.00 | 8,908.66 | 1.93% | 178,400 |
| Dec 11, 2025 | 8,897.00 | 8,905.00 | 8,811.00 | 8,826.00 | 8,740.31 | -0.25% | 136,100 |
| Dec 10, 2025 | 8,908.00 | 8,936.00 | 8,813.00 | 8,848.00 | 8,762.10 | -0.67% | 172,200 |
| Dec 9, 2025 | 8,988.00 | 9,040.00 | 8,786.00 | 8,908.00 | 8,821.51 | -0.89% | 187,300 |
| Dec 8, 2025 | 8,856.00 | 9,022.00 | 8,770.00 | 8,988.00 | 8,900.74 | 2.58% | 219,000 |
| Dec 5, 2025 | 8,980.00 | 9,021.00 | 8,762.00 | 8,762.00 | 8,676.93 | -3.84% | 254,300 |
| Dec 4, 2025 | 9,041.00 | 9,123.00 | 9,016.00 | 9,112.00 | 9,023.53 | 1.30% | 305,000 |
| Dec 3, 2025 | 8,960.00 | 9,062.00 | 8,917.00 | 8,995.00 | 8,907.67 | 0.11% | 253,100 |
| Dec 2, 2025 | 9,126.00 | 9,163.00 | 8,970.00 | 8,985.00 | 8,897.77 | -1.97% | 285,400 |
| Dec 1, 2025 | 9,176.00 | 9,289.00 | 9,142.00 | 9,166.00 | 9,077.01 | -0.09% | 329,200 |