OpenDoor Inc. - 3926.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	488	486	486	492	483	51,100
August 18, 2025	472	486	486	525	471	187,500
August 15, 2025	476	470	470	476	470	73,300
August 14, 2025	481	477	477	481	475	51,100
August 13, 2025	492	481	481	496	480	66,300
August 12, 2025	499	493	493	499	489	64,000
August 08, 2025	510	500	500	510	500	39,000
August 07, 2025	510	510	510	515	502	36,100
August 06, 2025	509	512	512	512	504	29,400
August 05, 2025	502	507	507	510	502	27,900
August 04, 2025	514	502	502	514	502	22,300
August 01, 2025	515	515	515	515	505	35,400
July 31, 2025	511	515	515	518	508	39,100
July 30, 2025	514	511	511	515	505	41,900
July 29, 2025	501	515	515	515	498	79,500
July 28, 2025	504	504	504	507	500	23,300
July 25, 2025	508	500	500	510	500	31,900
July 24, 2025	504	504	504	510	500	60,300
July 23, 2025	500	500	500	506	499	45,800
July 22, 2025	501	499	499	501	494	19,500
July 18, 2025	493	494	494	503	493	23,300
July 17, 2025	492	493	493	500	492	22,200
July 16, 2025	511	494	494	511	494	39,100
July 15, 2025	513	501	501	518	500	40,000
July 14, 2025	506	508	508	515	506	50,000
July 11, 2025	499	511	511	517	499	66,000
July 10, 2025	500	496	496	504	493	94,300
July 09, 2025	499	500	500	504	498	22,200
July 08, 2025	505	499	499	508	499	23,800
July 07, 2025	506	502	502	511	502	25,100
July 04, 2025	508	508	508	514	507	48,300
July 03, 2025	495	503	503	508	495	35,600
July 02, 2025	495	496	496	505	495	37,100
July 01, 2025	496	493	493	502	493	32,000
June 30, 2025	500	497	497	505	496	51,600
June 27, 2025	502	501	501	510	495	62,400
June 26, 2025	501	498	498	515	498	60,300
June 25, 2025	508	501	501	508	501	39,200
June 24, 2025	502	501	501	513	501	49,700
June 23, 2025	495	501	501	506	491	51,600
June 20, 2025	498	503	503	504	495	46,800
June 19, 2025	497	499	499	514	492	58,500
June 18, 2025	482	497	497	498	482	85,900
June 17, 2025	485	482	482	492	480	39,100
June 16, 2025	486	480	480	492	480	56,300
June 13, 2025	496	484	484	502	484	68,300
June 12, 2025	492	490	490	497	489	40,400
June 11, 2025	489	492	492	500	488	56,300
June 10, 2025	482	489	489	494	481	84,500
June 09, 2025	474	481	481	486	469	144,000
June 06, 2025	482	475	475	485	475	91,200
June 05, 2025	481	486	486	492	477	72,700
June 04, 2025	485	481	481	490	478	121,300
June 03, 2025	503	485	485	503	485	119,300
June 02, 2025	514	503	503	516	503	43,200
May 30, 2025	498	522	522	524	498	66,400
May 29, 2025	504	500	500	510	498	63,700
May 28, 2025	525	504	504	525	504	68,800
May 27, 2025	515	521	521	524	508	39,700
May 26, 2025	504	515	515	532	504	82,200

OpenDoor Inc. (3926.T) JPX