OpenDoor Inc. (3926.T) JPX

248.00

+4(+1.64%)

Updated at June 03 11:08AM

Currency In JPY

3926.T Historical Return

If you invested ¥1000 in OpenDoor Inc. (3926.T) 10 years ago, it would be worth ¥231.06 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥90.88, while ¥1000 invested 1 year ago would be worth ¥511.34. This corresponds to total returns of -76.89%, -90.91%, -48.87%, respectively, with annualized returns of -13.62%, -38.08%, -48.87%.

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
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
May 27, 2026	265	256	256	265	255	64,500
May 26, 2026	269	265	265	269	264	36,000
May 25, 2026	284	269	269	284	265	69,900
May 22, 2026	272	280	280	285	272	44,100
May 21, 2026	278	272	272	280	272	78,700
May 20, 2026	285	278	278	285	278	23,400
May 19, 2026	280	286	286	288	278	39,400
May 18, 2026	282	279	279	283	278	69,200
May 15, 2026	295	286	286	296	278	92,000
May 14, 2026	292	295	295	295	290	26,700
May 13, 2026	291	297	297	300	291	21,100
May 12, 2026	295	291	291	298	291	46,000
May 11, 2026	311	297	297	311	293	69,900
May 08, 2026	314	305	305	325	305	72,300
May 07, 2026	306	311	311	319	306	49,800
May 01, 2026	315	307	307	315	305	14,200
April 30, 2026	300	307	307	310	298	35,700
April 28, 2026	304	303	303	309	302	49,500
April 27, 2026	310	309	309	313	304	43,500
April 24, 2026	320	312	312	320	311	16,800
April 23, 2026	322	318	318	323	308	33,600
April 22, 2026	324	319	319	330	319	19,200
April 21, 2026	321	324	324	331	314	73,700
April 20, 2026	320	317	317	323	316	32,900
April 17, 2026	314	320	320	324	314	42,400
April 16, 2026	314	314	314	322	313	56,900
April 15, 2026	303	317	317	324	303	104,800
April 14, 2026	295	303	303	305	292	63,900
April 13, 2026	300	293	293	303	293	89,000
April 10, 2026	308	299	299	311	298	98,600
April 09, 2026	307	307	307	314	307	47,500
April 08, 2026	311	307	307	315	300	135,100
April 07, 2026	301	307	307	309	301	56,000
April 06, 2026	311	301	301	316	299	114,200
April 03, 2026	322	311	311	326	309	59,600
April 02, 2026	331	322	322	336	321	38,700
April 01, 2026	322	330	330	344	321	102,400
March 31, 2026	330	316	316	333	304	134,000
March 30, 2026	335	333	333	337	328	57,600
March 27, 2026	348	348	348	349	340	45,800
March 26, 2026	347	348	348	351	342	24,500
March 25, 2026	372	345	345	375	345	121,500
March 24, 2026	344	369	369	387	341	202,400
March 23, 2026	324	344	344	344	322	80,100
March 19, 2026	338	332	332	354	332	116,300
March 18, 2026	378	344	344	388	344	158,900
March 17, 2026	395	377	377	396	377	54,500
March 16, 2026	373	395	395	398	371	121,100
March 13, 2026	363	381	381	390	363	163,500
March 12, 2026	366	364	364	372	364	16,800
March 11, 2026	374	369	369	374	367	46,700
March 10, 2026	350	365	373	390	350	242,400
March 09, 2026	322	342	342	360	310	173,300
March 06, 2026	335	333	333	343	332	22,700
March 05, 2026	325	334	334	344	324	30,900
March 04, 2026	330	326	313	338	322	54,200