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

10,275.00

+40(+0.39%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	10,185	10,275	10,275	10,330	10,185	171,500
April 02, 2026	10,300	10,235	10,235	10,505	10,220	327,800
April 01, 2026	10,305	10,215	10,215	10,305	10,090	277,200
March 31, 2026	10,090	10,005	10,005	10,145	9,951	232,600
March 30, 2026	9,909	10,090	10,090	10,175	9,813	256,100
March 27, 2026	10,180	10,300	10,300	10,380	10,010	207,200
March 26, 2026	10,240	10,350	10,350	10,390	10,220	381,200
March 25, 2026	10,070	10,215	10,215	10,215	10,055	320,100
March 24, 2026	9,808	9,937	9,937	9,953	9,782	204,400
March 23, 2026	9,850	9,658	9,658	9,916	9,630	309,500
March 19, 2026	10,165	10,030	10,030	10,205	10,030	362,700
March 18, 2026	10,290	10,390	10,390	10,435	10,280	205,900
March 17, 2026	10,170	10,250	10,250	10,310	10,170	162,300
March 16, 2026	10,185	10,200	10,200	10,270	10,140	196,000
March 13, 2026	9,969	10,085	10,085	10,315	9,969	271,400
March 12, 2026	10,240	10,050	10,050	10,290	10,005	210,300
March 11, 2026	10,420	10,400	10,400	10,515	10,345	275,400
March 10, 2026	10,495	10,445	10,445	10,500	10,350	103,500
March 09, 2026	10,190	10,335	10,335	10,410	10,100	360,200
March 06, 2026	10,585	10,650	10,650	10,695	10,475	293,800
March 05, 2026	10,890	10,685	10,685	11,010	10,650	417,700
March 04, 2026	10,975	10,660	10,660	10,975	10,605	287,400
March 03, 2026	11,170	10,675	10,675	11,420	10,675	493,500
March 02, 2026	11,270	11,470	11,470	11,520	11,215	293,900
February 27, 2026	11,410	11,570	11,570	11,585	11,370	289,100
February 26, 2026	11,275	11,405	11,405	11,585	11,275	346,600
February 25, 2026	11,170	11,330	11,330	11,425	10,995	358,800
February 24, 2026	11,590	11,170	11,170	11,635	11,110	445,700
February 20, 2026	11,600	11,640	0	11,790	11,550	379,000
February 19, 2026	11,480	11,745	0	11,745	11,305	301,000
February 18, 2026	11,590	11,550	0	11,685	11,480	252,800
February 17, 2026	11,400	11,450	0	11,595	11,345	298,900
February 16, 2026	11,240	11,215	0	11,365	11,145	374,400
February 13, 2026	11,030	11,190	0	11,765	10,605	685,700
February 12, 2026	9,986	11,045	0	11,045	9,924	1.19M
February 10, 2026	9,450	9,545	0	9,559	9,353	213,900
February 09, 2026	9,384	9,333	0	9,476	9,291	204,200
February 06, 2026	9,290	9,234	0	9,300	9,191	176,600
February 05, 2026	9,406	9,305	0	9,416	9,208	169,200
February 04, 2026	9,139	9,182	0	9,255	9,072	265,200
February 03, 2026	8,948	9,016	0	9,035	8,913	274,700
February 02, 2026	9,173	8,913	0	9,173	8,913	225,900
January 30, 2026	9,168	9,094	0	9,200	9,036	246,800
January 29, 2026	9,015	9,048	0	9,079	8,947	194,100
January 28, 2026	9,032	9,071	0	9,121	9,023	219,300
January 27, 2026	9,134	9,139	0	9,200	9,063	177,600
January 26, 2026	9,200	9,174	0	9,270	9,100	164,700
January 23, 2026	9,370	9,307	0	9,460	9,287	212,300
January 22, 2026	9,324	9,378	0	9,465	9,300	219,600
January 21, 2026	9,271	9,281	0	9,389	9,212	344,500
January 20, 2026	9,380	9,421	0	9,478	9,306	233,100
January 19, 2026	9,352	9,357	0	9,399	9,281	227,200
January 16, 2026	9,300	9,356	0	9,414	9,261	210,500
January 15, 2026	9,440	9,329	0	9,498	9,296	293,000
January 14, 2026	9,608	9,492	0	9,652	9,401	257,000
January 13, 2026	9,626	9,517	0	9,626	9,479	345,100
January 09, 2026	9,419	9,443	0	9,455	9,354	218,300
January 08, 2026	9,410	9,380	0	9,465	9,267	271,600
January 07, 2026	9,285	9,483	0	9,513	9,277	309,000
January 06, 2026	9,191	9,371	0	9,391	9,132	474,600