Open House Group Co., Ltd. - 3288.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,600	11,640	11,640	11,790	11,550	379,000
February 19, 2026	11,480	11,745	11,745	11,745	11,305	301,000
February 18, 2026	11,590	11,550	11,550	11,685	11,480	252,800
February 17, 2026	11,400	11,450	11,450	11,595	11,345	298,900
February 16, 2026	11,240	11,215	11,215	11,365	11,145	374,400
February 13, 2026	11,030	11,190	11,190	11,765	10,605	685,700
February 12, 2026	9,986	11,045	11,045	11,045	9,924	1.19M
February 10, 2026	9,450	9,545	9,545	9,559	9,353	213,900
February 09, 2026	9,384	9,333	9,333	9,476	9,291	204,200
February 06, 2026	9,290	9,234	9,234	9,300	9,191	176,600
February 05, 2026	9,406	9,305	9,305	9,416	9,208	169,200
February 04, 2026	9,139	9,182	9,182	9,255	9,072	265,200
February 03, 2026	8,948	9,016	9,016	9,035	8,913	274,700
February 02, 2026	9,173	8,913	8,913	9,173	8,913	225,900
January 30, 2026	9,168	9,094	9,094	9,200	9,036	246,800
January 29, 2026	9,015	9,048	9,048	9,079	8,947	194,100
January 28, 2026	9,032	9,071	9,071	9,121	9,023	219,300
January 27, 2026	9,134	9,139	9,139	9,200	9,063	177,600
January 26, 2026	9,200	9,136	9,136	9,270	9,100	110,800
January 23, 2026	9,370	9,307	9,307	9,460	9,287	212,300
January 22, 2026	9,324	9,378	9,378	9,465	9,300	219,600
January 21, 2026	9,271	9,281	9,281	9,389	9,212	344,500
January 20, 2026	9,380	9,421	9,421	9,478	9,306	233,100
January 19, 2026	9,352	9,357	9,357	9,399	9,281	227,200
January 16, 2026	9,300	9,356	9,356	9,414	9,261	210,500
January 15, 2026	9,440	9,329	9,329	9,498	9,296	293,000
January 14, 2026	9,608	9,492	9,492	9,652	9,401	257,000
January 13, 2026	9,626	9,517	9,517	9,626	9,479	345,100
January 09, 2026	9,419	9,443	9,443	9,455	9,354	218,300
January 08, 2026	9,410	9,380	9,380	9,465	9,267	271,600
January 07, 2026	9,285	9,483	9,483	9,513	9,277	309,000
January 06, 2026	9,191	9,371	9,371	9,391	9,132	474,600
January 05, 2026	9,178	9,064	9,064	9,235	9,053	301,400
December 30, 2025	9,279	9,202	9,202	9,315	9,202	131,900
December 29, 2025	9,298	9,275	9,275	9,308	9,200	127,000
December 26, 2025	9,227	9,258	9,258	9,308	9,217	102,600
December 25, 2025	9,321	9,234	9,234	9,321	9,137	212,700
December 24, 2025	9,198	9,171	9,171	9,218	9,102	97,600
December 23, 2025	9,061	9,188	9,188	9,209	9,061	124,100
December 22, 2025	9,202	9,117	9,117	9,227	9,077	139,900
December 19, 2025	9,070	9,156	9,156	9,170	9,023	285,500
December 18, 2025	9,148	9,062	9,062	9,148	9,035	137,600
December 17, 2025	9,015	9,073	9,073	9,153	9,010	191,900
December 16, 2025	9,100	9,015	9,015	9,145	9,015	153,500
December 15, 2025	9,035	9,154	9,154	9,197	9,001	164,100
December 12, 2025	8,905	8,996	8,996	9,025	8,873	178,400
December 11, 2025	8,897	8,826	8,826	8,905	8,811	136,100
December 10, 2025	8,908	8,848	8,848	8,936	8,813	172,200
December 09, 2025	8,988	8,908	8,908	9,040	8,786	187,300
December 08, 2025	8,856	8,988	8,988	9,022	8,770	219,000
December 05, 2025	8,980	8,812	8,812	9,021	8,784	149,500
December 04, 2025	9,041	9,112	9,112	9,123	9,016	305,000
December 03, 2025	8,960	8,995	8,995	9,062	8,917	253,100
December 02, 2025	9,126	8,985	8,985	9,163	8,970	285,400
December 01, 2025	9,176	9,166	9,166	9,289	9,142	329,200
November 28, 2025	9,077	9,174	9,174	9,225	9,062	263,400
November 27, 2025	9,130	9,148	9,148	9,161	9,022	375,400
November 26, 2025	8,946	9,136	9,136	9,198	8,930	314,700
November 25, 2025	8,750	8,929	8,929	8,972	8,739	371,200
November 21, 2025	8,648	8,788	8,788	8,805	8,648	375,000

Open House Group Co., Ltd. (3288.T) JPX