Open House Group Co., Ltd. (TYO:3288)
Japan
· Delayed Price · Currency is JPY 8,762.00
-350.00 (-3.84%)
At close: Dec 5, 2025
Open House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 7,440.00 | 7,573.00 | 7,415.00 | 7,550.00 | 7,550.00 | 1.48% | 176,000 |
| Oct 6, 2025 | 7,415.00 | 7,502.00 | 7,320.00 | 7,440.00 | 7,440.00 | 3.18% | 252,400 |
| Oct 3, 2025 | 7,192.00 | 7,284.00 | 7,190.00 | 7,211.00 | 7,211.00 | -0.43% | 165,500 |
| Oct 2, 2025 | 7,321.00 | 7,332.00 | 7,187.00 | 7,242.00 | 7,242.00 | -1.44% | 191,000 |
| Oct 1, 2025 | 7,566.00 | 7,604.00 | 7,315.00 | 7,348.00 | 7,348.00 | -4.01% | 243,200 |
| Sep 30, 2025 | 7,626.00 | 7,690.00 | 7,561.00 | 7,655.00 | 7,655.00 | 0.09% | 166,600 |
| Sep 29, 2025 | 7,624.00 | 7,687.00 | 7,591.00 | 7,648.00 | 7,648.00 | -1.56% | 192,800 |
| Sep 26, 2025 | 7,700.00 | 7,850.00 | 7,657.00 | 7,769.00 | 7,675.00 | 0.90% | 198,900 |
| Sep 25, 2025 | 7,729.00 | 7,729.00 | 7,657.00 | 7,700.00 | 7,606.83 | 0.50% | 191,100 |
| Sep 24, 2025 | 7,650.00 | 7,674.00 | 7,581.00 | 7,662.00 | 7,569.29 | -0.12% | 184,400 |