OpenDoor Inc. (3926.T) JPX

290.00

-7(-2.36%)

Updated at May 14 03:07PM

Currency In JPY

3926.T Historical Return

If you invested ¥1000 in OpenDoor Inc. (3926.T) 10 years ago, it would be worth ¥292.93 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥155.5, while ¥1000 invested 1 year ago would be worth ¥595.48. This corresponds to total returns of -70.71%, -84.45%, -40.45%, respectively, with annualized returns of -11.55%, -31.07%, -40.45%.

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
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
March 03, 2026	341	338	338	352	332	87,400
March 02, 2026	359	345	345	359	345	48,500
February 27, 2026	358	365	365	365	356	30,700
February 26, 2026	353	364	364	379	353	142,600
February 25, 2026	365	351	351	367	350	95,400
February 24, 2026	353	353	353	356	343	75,400
February 20, 2026	367	358	358	370	358	107,300
February 19, 2026	391	368	368	397	358	203,300
February 18, 2026	353	399	399	424	353	696,900
February 17, 2026	330	352	352	362	326	241,400
February 16, 2026	299	330	330	337	293	366,500
February 13, 2026	297	297	297	302	296	96,200
February 12, 2026	304	302	302	313	301	51,900
February 10, 2026	303	305	305	307	301	46,900