Open House Group Co. Ltd 3288
TSE · Japan · Langlebige Konsumgüter
¥7.451,00+14,00 (+0,19 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥7.437,00 | +1,02 % | ¥7.310,00 | ¥7.449,00 | ¥7.300,00 | 326,40K |
| 2026-09-29 | ¥7.362,00 | -3,13 % | ¥7.490,00 | ¥7.528,00 | ¥7.345,00 | 255,00K |
| 2026-09-28 | ¥7.600,00 | -0,77 % | ¥7.699,00 | ¥7.716,00 | ¥7.593,00 | 285,70K |
| 2026-09-25 | ¥7.659,00 | +0,20 % | ¥7.662,00 | ¥7.714,00 | ¥7.647,00 | 211,30K |
| 2026-09-24 | ¥7.644,00 | +0,75 % | ¥7.541,00 | ¥7.695,00 | ¥7.518,00 | 345,70K |
| 2026-09-18 | ¥7.587,00 | -2,62 % | ¥7.757,00 | ¥7.785,00 | ¥7.587,00 | 436,10K |
| 2026-09-17 | ¥7.791,00 | +2,04 % | ¥7.657,00 | ¥7.808,00 | ¥7.581,00 | 258,90K |
| 2026-09-16 | ¥7.635,00 | +0,47 % | ¥7.670,00 | ¥7.682,00 | ¥7.634,00 | 198,90K |
| 2026-09-15 | ¥7.599,00 | -1,09 % | ¥7.768,00 | ¥7.786,00 | ¥7.563,00 | 224,50K |
| 2026-09-14 | ¥7.683,00 | +3,61 % | ¥7.565,00 | ¥7.714,00 | ¥7.550,00 | 298,40K |
| 2026-09-11 | ¥7.415,00 | -1,47 % | ¥7.376,00 | ¥7.498,00 | ¥7.376,00 | 251,70K |
| 2026-09-10 | ¥7.526,00 | -0,55 % | ¥7.529,00 | ¥7.580,00 | ¥7.474,00 | 270,60K |
| 2026-09-09 | ¥7.568,00 | -0,37 % | ¥7.529,00 | ¥7.588,00 | ¥7.488,00 | 193,60K |
| 2026-09-08 | ¥7.596,00 | -0,38 % | ¥7.600,00 | ¥7.685,00 | ¥7.570,00 | 323,00K |
| 2026-09-07 | ¥7.625,00 | -0,39 % | ¥7.655,00 | ¥7.664,00 | ¥7.575,00 | 234,90K |
| 2026-09-04 | ¥7.655,00 | -1,05 % | ¥7.691,00 | ¥7.691,00 | ¥7.521,00 | 568,90K |
| 2026-09-03 | ¥7.736,00 | -0,06 % | ¥7.807,00 | ¥7.819,00 | ¥7.711,00 | 363,50K |
| 2026-09-02 | ¥7.741,00 | -3,43 % | ¥7.899,00 | ¥7.938,00 | ¥7.729,00 | 350,70K |
| 2026-09-01 | ¥8.016,00 | +0,82 % | ¥7.951,00 | ¥8.018,00 | ¥7.915,00 | 279,40K |
| 2026-08-31 | ¥7.951,00 | -0,05 % | ¥7.955,00 | ¥7.987,00 | ¥7.898,00 | 330,50K |
| 2026-08-28 | ¥7.955,00 | -0,03 % | ¥7.877,00 | ¥8.030,00 | ¥7.877,00 | 356,60K |
| 2026-08-27 | ¥7.957,00 | -0,53 % | ¥7.979,00 | ¥8.016,00 | ¥7.890,00 | 229,60K |
| 2026-08-26 | ¥7.999,00 | -0,05 % | ¥8.002,00 | ¥8.110,00 | ¥7.990,00 | 235,30K |
| 2026-08-25 | ¥8.003,00 | -0,84 % | ¥8.099,00 | ¥8.118,00 | ¥8.003,00 | 223,40K |
| 2026-08-24 | ¥8.071,00 | -0,80 % | ¥8.124,00 | ¥8.260,00 | ¥8.023,00 | 319,00K |
| 2026-08-21 | ¥8.136,00 | +0,28 % | ¥8.113,00 | ¥8.200,00 | ¥8.072,00 | 413,50K |
| 2026-08-20 | ¥8.113,00 | +2,05 % | ¥8.022,00 | ¥8.119,00 | ¥7.999,00 | 446,10K |
| 2026-08-19 | ¥7.950,00 | -0,30 % | ¥7.824,00 | ¥7.966,00 | ¥7.800,00 | 629,20K |
| 2026-08-18 | ¥7.974,00 | -2,65 % | ¥8.153,00 | ¥8.156,00 | ¥7.933,00 | 423,00K |
| 2026-08-17 | ¥8.191,00 | -0,68 % | ¥8.229,00 | ¥8.268,00 | ¥8.165,00 | 211,20K |
| 2026-08-14 | ¥8.247,00 | +0,23 % | ¥8.247,00 | ¥8.293,00 | ¥8.147,00 | 308,60K |
| 2026-08-13 | ¥8.228,00 | -0,60 % | ¥8.206,00 | ¥8.266,00 | ¥8.140,00 | 377,50K |
| 2026-08-12 | ¥8.278,00 | +2,69 % | ¥8.137,00 | ¥8.278,00 | ¥8.108,00 | 710,90K |
| 2026-08-10 | ¥8.061,00 | -5,23 % | ¥8.408,00 | ¥8.413,00 | ¥7.960,00 | 652,20K |
| 2026-08-07 | ¥8.506,00 | +0,90 % | ¥8.449,00 | ¥8.587,00 | ¥8.430,00 | 273,40K |
| 2026-08-06 | ¥8.430,00 | +1,13 % | ¥8.399,00 | ¥8.479,00 | ¥8.378,00 | 214,30K |
| 2026-08-05 | ¥8.336,00 | +1,08 % | ¥8.296,00 | ¥8.393,00 | ¥8.285,00 | 241,30K |
| 2026-08-04 | ¥8.247,00 | -1,70 % | ¥8.392,00 | ¥8.449,00 | ¥8.247,00 | 306,00K |
| 2026-08-03 | ¥8.390,00 | -1,40 % | ¥8.509,00 | ¥8.531,00 | ¥8.301,00 | 293,20K |
| 2026-07-31 | ¥8.509,00 | -1,92 % | ¥8.526,00 | ¥8.621,00 | ¥8.464,00 | 220,20K |
| 2026-07-30 | ¥8.676,00 | -1,54 % | ¥8.740,00 | ¥8.768,00 | ¥8.561,00 | 231,00K |
| 2026-07-29 | ¥8.812,00 | +1,64 % | ¥8.714,00 | ¥8.850,00 | ¥8.627,00 | 321,60K |
| 2026-07-28 | ¥8.670,00 | +0,09 % | ¥8.663,00 | ¥8.720,00 | ¥8.610,00 | 244,90K |
| 2026-07-27 | ¥8.662,00 | +3,37 % | ¥8.530,00 | ¥8.662,00 | ¥8.471,00 | 260,30K |
| 2026-07-24 | ¥8.380,00 | -0,33 % | ¥8.349,00 | ¥8.446,00 | ¥8.295,00 | 191,30K |
| 2026-07-23 | ¥8.408,00 | -1,12 % | ¥8.482,00 | ¥8.482,00 | ¥8.390,00 | 249,30K |
| 2026-07-22 | ¥8.503,00 | -0,62 % | ¥8.495,00 | ¥8.598,00 | ¥8.380,00 | 341,70K |
| 2026-07-21 | ¥8.556,00 | +0,45 % | ¥8.552,00 | ¥8.670,00 | ¥8.539,00 | 220,70K |
| 2026-07-17 | ¥8.518,00 | -0,36 % | ¥8.634,00 | ¥8.680,00 | ¥8.474,00 | 202,60K |
| 2026-07-16 | ¥8.549,00 | -0,41 % | ¥8.626,00 | ¥8.719,00 | ¥8.549,00 | 141,20K |
| 2026-07-15 | ¥8.584,00 | -0,49 % | ¥8.706,00 | ¥8.765,00 | ¥8.553,00 | 173,30K |
| 2026-07-14 | ¥8.626,00 | +1,11 % | ¥8.616,00 | ¥8.652,00 | ¥8.516,00 | 214,50K |
| 2026-07-13 | ¥8.531,00 | -0,22 % | ¥8.635,00 | ¥8.647,00 | ¥8.509,00 | 196,30K |
| 2026-07-10 | ¥8.550,00 | -1,41 % | ¥8.662,00 | ¥8.695,00 | ¥8.516,00 | 169,40K |
| 2026-07-09 | ¥8.672,00 | -0,55 % | ¥8.600,00 | ¥8.688,00 | ¥8.496,00 | 265,40K |
| 2026-07-08 | ¥8.720,00 | -1,09 % | ¥8.888,00 | ¥8.975,00 | ¥8.717,00 | 327,60K |
| 2026-07-07 | ¥8.816,00 | +2,30 % | ¥8.612,00 | ¥8.917,00 | ¥8.553,00 | 316,40K |
| 2026-07-06 | ¥8.618,00 | +0,81 % | ¥8.559,00 | ¥8.662,00 | ¥8.532,00 | 295,30K |
| 2026-07-03 | ¥8.549,00 | +2,81 % | ¥8.433,00 | ¥8.610,00 | ¥8.324,00 | 362,00K |
| 2026-07-02 | ¥8.315,00 | +0,64 % | ¥8.231,00 | ¥8.384,00 | ¥8.213,00 | 387,20K |
| 2026-07-01 | ¥8.262,00 | -2,54 % | ¥8.400,00 | ¥8.440,00 | ¥8.230,00 | 280,40K |
| 2026-06-30 | ¥8.477,00 | -1,50 % | ¥8.600,00 | ¥8.650,00 | ¥8.455,00 | 174,90K |
| 2026-06-29 | ¥8.606,00 | +0,29 % | ¥8.581,00 | ¥8.682,00 | ¥8.473,00 | 242,40K |
| 2026-06-26 | ¥8.581,00 | +2,17 % | ¥8.418,00 | ¥8.581,00 | ¥8.373,00 | 193,50K |
| 2026-06-25 | ¥8.399,00 | +1,29 % | ¥8.546,00 | ¥8.546,00 | ¥8.353,00 | 256,60K |
| 2026-06-24 | ¥8.292,00 | -0,12 % | ¥8.333,00 | ¥8.395,00 | ¥8.281,00 | 142,60K |
| 2026-06-23 | ¥8.302,00 | -0,32 % | ¥8.300,00 | ¥8.383,00 | ¥8.240,00 | 212,20K |
| 2026-06-22 | ¥8.329,00 | -0,83 % | ¥8.321,00 | ¥8.363,00 | ¥8.225,00 | 243,60K |
| 2026-06-19 | ¥8.399,00 | +0,74 % | ¥8.328,00 | ¥8.442,00 | ¥8.288,00 | 362,10K |
| 2026-06-18 | ¥8.337,00 | -1,49 % | ¥8.391,00 | ¥8.503,00 | ¥8.287,00 | 296,10K |
| 2026-06-17 | ¥8.463,00 | +0,30 % | ¥8.588,00 | ¥8.649,00 | ¥8.431,00 | 166,00K |
| 2026-06-16 | ¥8.438,00 | -2,86 % | ¥8.590,00 | ¥8.595,00 | ¥8.435,00 | 251,80K |
| 2026-06-15 | ¥8.686,00 | +2,21 % | ¥8.601,00 | ¥8.747,00 | ¥8.583,00 | 291,60K |
| 2026-06-12 | ¥8.498,00 | -0,25 % | ¥8.658,00 | ¥8.690,00 | ¥8.474,00 | 327,30K |
| 2026-06-11 | ¥8.519,00 | -3,67 % | ¥8.820,00 | ¥8.895,00 | ¥8.519,00 | 317,90K |
| 2026-06-10 | ¥8.844,00 | +5,32 % | ¥8.847,00 | ¥9.073,00 | ¥8.802,00 | 500,80K |
| 2026-06-09 | ¥8.397,00 | -0,57 % | ¥8.454,00 | ¥8.590,00 | ¥8.354,00 | 409,00K |
| 2026-06-08 | ¥8.445,00 | +0,97 % | ¥8.300,00 | ¥8.500,00 | ¥8.248,00 | 359,20K |
| 2026-06-05 | ¥8.364,00 | +2,32 % | ¥8.324,00 | ¥8.467,00 | ¥8.293,00 | 311,70K |
| 2026-06-04 | ¥8.174,00 | -0,10 % | ¥8.146,00 | ¥8.245,00 | ¥8.053,00 | 300,90K |
| 2026-06-03 | ¥8.182,00 | -0,17 % | ¥8.102,00 | ¥8.242,00 | ¥8.038,00 | 493,60K |
| 2026-06-02 | ¥8.196,00 | -1,54 % | ¥8.174,00 | ¥8.295,00 | ¥8.036,00 | 411,20K |
| 2026-06-01 | ¥8.324,00 | -3,72 % | ¥8.468,00 | ¥8.468,00 | ¥8.301,00 | 405,50K |
| 2026-05-29 | ¥8.646,00 | -0,80 % | ¥8.701,00 | ¥8.864,00 | ¥8.616,00 | 427,70K |
| 2026-05-28 | ¥8.716,00 | +0,43 % | ¥8.703,00 | ¥8.804,00 | ¥8.618,00 | 266,00K |
| 2026-05-27 | ¥8.679,00 | -2,06 % | ¥8.843,00 | ¥8.888,00 | ¥8.641,00 | 295,80K |
| 2026-05-26 | ¥8.862,00 | +2,96 % | ¥8.564,00 | ¥8.959,00 | ¥8.530,00 | 405,30K |
| 2026-05-25 | ¥8.607,00 | -0,81 % | ¥8.732,00 | ¥8.783,00 | ¥8.524,00 | 424,10K |
| 2026-05-22 | ¥8.677,00 | -0,41 % | ¥8.713,00 | ¥8.798,00 | ¥8.531,00 | 237,90K |
| 2026-05-21 | ¥8.713,00 | +1,21 % | ¥8.704,00 | ¥8.872,00 | ¥8.697,00 | 325,70K |