OpenDoor Inc. (3926.T) JPX

Currency In JPY

3926.T Historical Return

If you invested ¥1000 in OpenDoor Inc. (3926.T) 10 years ago, it would be worth ¥439.29 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥214.55, while ¥1000 invested 1 year ago would be worth ¥843.62. This corresponds to total returns of -56.07%, -78.55%, -15.64%, respectively, with annualized returns of -7.89%, -26.5%, -15.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3926.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	412	410	410	414	403	14,000
August 20, 2026	410	418	418	418	410	17,000
August 19, 2026	414	410	410	424	410	29,600
August 18, 2026	386	420	420	420	386	87,300
August 17, 2026	384	393	393	397	368	59,900
August 14, 2026	401	386	386	402	384	58,900
August 13, 2026	403	402	402	410	402	21,400
August 12, 2026	415	403	403	415	403	30,600
August 10, 2026	364	415	415	415	364	103,100
August 07, 2026	388	367	367	390	367	42,300
August 06, 2026	395	392	392	401	392	38,900
August 05, 2026	400	401	401	407	392	48,000
August 04, 2026	381	398	398	398	375	60,000
August 03, 2026	371	387	387	391	356	97,400
July 31, 2026	365	376	376	382	365	30,000
July 30, 2026	383	365	365	386	365	47,500
July 29, 2026	417	383	383	417	379	70,200
July 28, 2026	405	409	409	412	402	36,000
July 27, 2026	399	412	412	415	392	126,100
July 24, 2026	377	391	391	401	374	114,200
July 23, 2026	401	374	374	401	363	83,900
July 22, 2026	400	392	392	400	383	63,100
July 21, 2026	391	400	400	402	388	93,200
July 17, 2026	389	388	388	389	374	69,500
July 16, 2026	380	390	390	390	366	78,100
July 15, 2026	373	380	380	380	364	61,000
July 14, 2026	355	364	364	375	346	94,900
July 13, 2026	354	345	345	361	343	66,700
July 10, 2026	340	354	354	360	335	45,400
July 09, 2026	353	340	340	356	332	39,300
July 08, 2026	357	356	356	368	342	86,800
July 07, 2026	336	357	357	358	333	54,900
July 06, 2026	323	342	342	343	322	64,000
July 03, 2026	319	321	321	322	316	18,600
July 02, 2026	319	318	318	325	310	49,800
July 01, 2026	319	319	319	323	316	16,300
June 30, 2026	301	327	327	328	300	98,400
June 29, 2026	291	301	301	306	291	31,200
June 26, 2026	304	291	291	308	287	63,000
June 25, 2026	273	288	288	310	268	107,500
June 24, 2026	282	268	268	287	268	28,900
June 23, 2026	293	287	287	293	286	15,700
June 22, 2026	295	299	299	299	285	60,900
June 19, 2026	297	307	307	307	296	44,100
June 18, 2026	286	300	300	302	281	85,300
June 17, 2026	284	286	286	295	278	79,700
June 16, 2026	263	285	285	290	252	141,100
June 15, 2026	240	261	261	311	237	928,000
June 12, 2026	227	240	240	240	225	44,700
June 11, 2026	230	226	226	232	225	45,300
June 10, 2026	236	230	230	238	230	50,700
June 09, 2026	249	236	236	252	234	97,400
June 08, 2026	255	255	255	255	247	11,000
June 05, 2026	258	253	253	259	252	14,600
June 04, 2026	253	256	256	257	249	20,800
June 03, 2026	243	253	253	255	243	75,800
June 02, 2026	246	244	244	248	240	56,000
June 01, 2026	251	246	246	253	246	32,500
May 29, 2026	254	254	254	258	254	28,100
May 28, 2026	256	254	254	258	253	28,800