OpenDoor Inc. (TYO:3926)
Japan
· Delayed Price · Currency is JPY 373.00
+31.00 (9.06%)
Mar 10, 2026, 3:30 PM JST
OpenDoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 322.00 | 360.00 | 310.00 | 342.00 | 342.00 | 2.70% | 173,300 |
| Mar 6, 2026 | 335.00 | 343.00 | 332.00 | 333.00 | 333.00 | -0.30% | 22,700 |
| Mar 5, 2026 | 325.00 | 344.00 | 324.00 | 334.00 | 334.00 | 6.71% | 30,900 |
| Mar 4, 2026 | 330.00 | 338.00 | 313.00 | 313.00 | 313.00 | -7.40% | 92,600 |
| Mar 3, 2026 | 341.00 | 352.00 | 332.00 | 338.00 | 338.00 | -2.03% | 87,400 |
| Mar 2, 2026 | 359.00 | 359.00 | 345.00 | 345.00 | 345.00 | -5.48% | 48,500 |
| Feb 27, 2026 | 358.00 | 365.00 | 356.00 | 365.00 | 365.00 | 0.27% | 30,700 |
| Feb 26, 2026 | 353.00 | 379.00 | 353.00 | 364.00 | 364.00 | 3.70% | 142,600 |
| Feb 25, 2026 | 365.00 | 367.00 | 350.00 | 351.00 | 351.00 | -0.57% | 95,400 |
| Feb 24, 2026 | 353.00 | 356.00 | 343.00 | 353.00 | 353.00 | -1.40% | 75,400 |
| Feb 20, 2026 | 367.00 | 370.00 | 358.00 | 358.00 | 358.00 | -2.72% | 107,300 |
| Feb 19, 2026 | 391.00 | 397.00 | 358.00 | 368.00 | 368.00 | -7.77% | 203,300 |
| Feb 18, 2026 | 353.00 | 424.00 | 353.00 | 399.00 | 399.00 | 13.35% | 696,900 |
| Feb 17, 2026 | 330.00 | 362.00 | 326.00 | 352.00 | 352.00 | 6.67% | 241,400 |
| Feb 16, 2026 | 299.00 | 337.00 | 293.00 | 330.00 | 330.00 | 11.11% | 366,500 |
| Feb 13, 2026 | 297.00 | 302.00 | 296.00 | 297.00 | 297.00 | -1.66% | 96,200 |
| Feb 12, 2026 | 304.00 | 313.00 | 301.00 | 302.00 | 302.00 | -0.98% | 51,900 |
| Feb 10, 2026 | 303.00 | 307.00 | 301.00 | 305.00 | 305.00 | 2.01% | 46,900 |
| Feb 9, 2026 | 300.00 | 306.00 | 295.00 | 299.00 | 299.00 | -6.56% | 127,500 |
| Feb 6, 2026 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | -2.44% | 27,500 |
| Feb 5, 2026 | 324.00 | 330.00 | 324.00 | 328.00 | 328.00 | 1.23% | 33,500 |
| Feb 4, 2026 | 324.00 | 325.00 | 321.00 | 324.00 | 324.00 | - | 29,100 |
| Feb 3, 2026 | 321.00 | 326.00 | 321.00 | 324.00 | 324.00 | 1.25% | 42,500 |
| Feb 2, 2026 | 320.00 | 327.00 | 320.00 | 320.00 | 320.00 | - | 42,800 |
| Jan 30, 2026 | 320.00 | 324.00 | 319.00 | 320.00 | 320.00 | -1.54% | 36,100 |
| Jan 29, 2026 | 322.00 | 325.00 | 318.00 | 325.00 | 325.00 | -0.61% | 51,800 |
| Jan 28, 2026 | 320.00 | 329.00 | 315.00 | 327.00 | 327.00 | 3.48% | 57,000 |
| Jan 27, 2026 | 326.00 | 327.00 | 316.00 | 316.00 | 316.00 | -2.77% | 48,900 |
| Jan 26, 2026 | 333.00 | 335.00 | 325.00 | 325.00 | 325.00 | -3.27% | 82,100 |
| Jan 23, 2026 | 340.00 | 344.00 | 336.00 | 336.00 | 336.00 | -2.89% | 102,000 |
| Jan 22, 2026 | 335.00 | 347.00 | 335.00 | 346.00 | 346.00 | 3.28% | 54,400 |
| Jan 21, 2026 | 339.00 | 339.00 | 333.00 | 335.00 | 335.00 | -1.47% | 37,000 |
| Jan 20, 2026 | 342.00 | 345.00 | 340.00 | 340.00 | 340.00 | -0.58% | 43,200 |
| Jan 19, 2026 | 340.00 | 344.00 | 335.00 | 342.00 | 342.00 | 1.79% | 64,300 |
| Jan 16, 2026 | 333.00 | 340.00 | 331.00 | 336.00 | 336.00 | 0.60% | 99,800 |
| Jan 15, 2026 | 321.00 | 335.00 | 321.00 | 334.00 | 334.00 | 4.05% | 70,400 |
| Jan 14, 2026 | 327.00 | 330.00 | 321.00 | 321.00 | 321.00 | -1.53% | 42,300 |
| Jan 13, 2026 | 333.00 | 334.00 | 326.00 | 326.00 | 326.00 | -0.91% | 45,600 |
| Jan 9, 2026 | 334.00 | 336.00 | 329.00 | 329.00 | 329.00 | -0.30% | 44,200 |
| Jan 8, 2026 | 323.00 | 335.00 | 322.00 | 330.00 | 330.00 | 2.48% | 63,100 |
| Jan 7, 2026 | 323.00 | 325.00 | 318.00 | 322.00 | 322.00 | - | 28,300 |
| Jan 6, 2026 | 315.00 | 323.00 | 315.00 | 322.00 | 322.00 | 2.22% | 32,000 |
| Jan 5, 2026 | 324.00 | 324.00 | 313.00 | 315.00 | 315.00 | -0.32% | 51,300 |
| Dec 30, 2025 | 321.00 | 321.00 | 312.00 | 316.00 | 316.00 | -0.94% | 54,900 |
| Dec 29, 2025 | 325.00 | 326.00 | 317.00 | 319.00 | 319.00 | - | 60,200 |
| Dec 26, 2025 | 332.00 | 332.00 | 318.00 | 319.00 | 319.00 | -1.85% | 99,200 |
| Dec 25, 2025 | 315.00 | 333.00 | 311.00 | 325.00 | 325.00 | 4.17% | 191,400 |
| Dec 24, 2025 | 313.00 | 315.00 | 310.00 | 312.00 | 312.00 | 0.65% | 64,700 |
| Dec 23, 2025 | 303.00 | 313.00 | 303.00 | 310.00 | 310.00 | 3.68% | 97,400 |
| Dec 22, 2025 | 307.00 | 310.00 | 299.00 | 299.00 | 299.00 | -3.24% | 89,600 |
| Dec 19, 2025 | 315.00 | 320.00 | 309.00 | 309.00 | 309.00 | -0.96% | 99,900 |
| Dec 18, 2025 | 298.00 | 315.00 | 297.00 | 312.00 | 312.00 | 5.41% | 124,000 |
| Dec 17, 2025 | 304.00 | 304.00 | 296.00 | 296.00 | 296.00 | -0.67% | 87,500 |
| Dec 16, 2025 | 317.00 | 317.00 | 297.00 | 298.00 | 298.00 | -5.70% | 114,800 |
| Dec 15, 2025 | 309.00 | 316.00 | 308.00 | 316.00 | 316.00 | 2.27% | 91,500 |
| Dec 12, 2025 | 295.00 | 312.00 | 295.00 | 309.00 | 309.00 | 6.55% | 152,100 |
| Dec 11, 2025 | 292.00 | 296.00 | 288.00 | 290.00 | 290.00 | -2.03% | 83,400 |
| Dec 10, 2025 | 289.00 | 302.00 | 289.00 | 296.00 | 296.00 | 2.78% | 104,700 |
| Dec 9, 2025 | 284.00 | 288.00 | 283.00 | 288.00 | 288.00 | 2.13% | 59,900 |
| Dec 8, 2025 | 287.00 | 288.00 | 280.00 | 282.00 | 282.00 | -1.74% | 79,100 |
| Dec 5, 2025 | 290.00 | 297.00 | 287.00 | 287.00 | 287.00 | -3.37% | 71,700 |
| Dec 4, 2025 | 283.00 | 298.00 | 283.00 | 297.00 | 297.00 | 4.21% | 152,400 |
| Dec 3, 2025 | 291.00 | 292.00 | 282.00 | 285.00 | 285.00 | -2.40% | 162,400 |
| Dec 2, 2025 | 295.00 | 296.00 | 291.00 | 292.00 | 292.00 | -1.68% | 101,300 |
| Dec 1, 2025 | 300.00 | 302.00 | 293.00 | 297.00 | 297.00 | -0.34% | 150,900 |
| Nov 28, 2025 | 298.00 | 302.00 | 297.00 | 298.00 | 298.00 | -1.00% | 108,300 |
| Nov 27, 2025 | 302.00 | 305.00 | 299.00 | 301.00 | 301.00 | -1.63% | 112,400 |
| Nov 26, 2025 | 306.00 | 306.00 | 301.00 | 306.00 | 306.00 | 0.33% | 72,300 |
| Nov 25, 2025 | 313.00 | 313.00 | 304.00 | 305.00 | 305.00 | -3.48% | 73,000 |
| Nov 21, 2025 | 316.00 | 320.00 | 310.00 | 316.00 | 316.00 | -0.94% | 83,100 |
| Nov 20, 2025 | 315.00 | 320.00 | 306.00 | 319.00 | 319.00 | 5.98% | 169,700 |
| Nov 19, 2025 | 314.00 | 316.00 | 300.00 | 301.00 | 301.00 | -5.05% | 184,100 |
| Nov 18, 2025 | 325.00 | 326.00 | 310.00 | 317.00 | 317.00 | -3.65% | 202,200 |
| Nov 17, 2025 | 331.00 | 335.00 | 319.00 | 329.00 | 329.00 | -1.20% | 175,600 |
| Nov 14, 2025 | 329.00 | 334.00 | 325.00 | 333.00 | 333.00 | 0.30% | 81,700 |
| Nov 13, 2025 | 340.00 | 342.00 | 328.00 | 332.00 | 332.00 | -0.60% | 98,500 |
| Nov 12, 2025 | 338.00 | 340.00 | 327.00 | 334.00 | 334.00 | 2.77% | 134,300 |
| Nov 11, 2025 | 339.00 | 341.00 | 322.00 | 325.00 | 325.00 | -4.13% | 188,200 |
| Nov 10, 2025 | 350.00 | 350.00 | 338.00 | 339.00 | 339.00 | -4.24% | 147,600 |
| Nov 7, 2025 | 356.00 | 363.00 | 354.00 | 354.00 | 354.00 | -1.67% | 55,200 |
| Nov 6, 2025 | 361.00 | 363.00 | 356.00 | 360.00 | 360.00 | -0.28% | 97,300 |
| Nov 5, 2025 | 375.00 | 375.00 | 361.00 | 361.00 | 361.00 | -4.50% | 61,400 |
| Nov 4, 2025 | 365.00 | 379.00 | 363.00 | 378.00 | 378.00 | 2.72% | 63,000 |
| Oct 31, 2025 | 375.00 | 379.00 | 360.00 | 368.00 | 368.00 | -2.13% | 215,400 |
| Oct 30, 2025 | 377.00 | 384.00 | 374.00 | 376.00 | 376.00 | - | 223,500 |
| Oct 29, 2025 | 392.00 | 392.00 | 372.00 | 376.00 | 376.00 | -4.57% | 163,100 |
| Oct 28, 2025 | 400.00 | 400.00 | 392.00 | 394.00 | 394.00 | -1.50% | 98,400 |
| Oct 27, 2025 | 402.00 | 407.00 | 400.00 | 400.00 | 400.00 | -0.74% | 78,700 |
| Oct 24, 2025 | 407.00 | 409.00 | 403.00 | 403.00 | 403.00 | -0.98% | 30,400 |
| Oct 23, 2025 | 408.00 | 412.00 | 404.00 | 407.00 | 407.00 | -0.49% | 31,100 |
| Oct 22, 2025 | 401.00 | 410.00 | 401.00 | 409.00 | 409.00 | 1.49% | 26,100 |
| Oct 21, 2025 | 402.00 | 411.00 | 400.00 | 403.00 | 403.00 | -0.49% | 52,900 |
| Oct 20, 2025 | 403.00 | 410.00 | 402.00 | 405.00 | 405.00 | 0.75% | 50,700 |
| Oct 17, 2025 | 409.00 | 409.00 | 402.00 | 402.00 | 402.00 | -1.71% | 44,000 |
| Oct 16, 2025 | 414.00 | 414.00 | 401.00 | 409.00 | 409.00 | -1.45% | 41,900 |
| Oct 15, 2025 | 419.00 | 419.00 | 410.00 | 415.00 | 415.00 | - | 30,600 |
| Oct 14, 2025 | 413.00 | 415.00 | 400.00 | 415.00 | 415.00 | -0.95% | 94,600 |
| Oct 10, 2025 | 424.00 | 428.00 | 417.00 | 419.00 | 419.00 | -2.78% | 37,800 |
| Oct 9, 2025 | 429.00 | 431.00 | 421.00 | 431.00 | 431.00 | 0.23% | 56,700 |
| Oct 8, 2025 | 419.00 | 431.00 | 415.00 | 430.00 | 430.00 | 3.37% | 75,500 |