Open Door, Inc. 3926
TSE · Japan · Verbraucherdienstleistungen
¥417,00-13,00 (-3,02 %)
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 | ¥430,00 | +3,37 % | ¥413,00 | ¥438,00 | ¥412,00 | 21,00K |
| 2026-09-29 | ¥416,00 | -3,93 % | ¥428,00 | ¥434,00 | ¥406,00 | 40,20K |
| 2026-09-28 | ¥433,00 | +2,12 % | ¥420,00 | ¥433,00 | ¥418,00 | 32,60K |
| 2026-09-25 | ¥424,00 | +0,24 % | ¥427,00 | ¥428,00 | ¥416,00 | 24,00K |
| 2026-09-24 | ¥423,00 | -3,86 % | ¥436,00 | ¥441,00 | ¥418,00 | 30,90K |
| 2026-09-18 | ¥440,00 | -0,45 % | ¥442,00 | ¥447,00 | ¥440,00 | 20,80K |
| 2026-09-17 | ¥442,00 | -3,07 % | ¥451,00 | ¥458,00 | ¥440,00 | 26,80K |
| 2026-09-16 | ¥456,00 | -4,20 % | ¥476,00 | ¥478,00 | ¥453,00 | 30,20K |
| 2026-09-15 | ¥476,00 | +0,63 % | ¥470,00 | ¥482,00 | ¥461,00 | 42,10K |
| 2026-09-14 | ¥473,00 | +3,73 % | ¥450,00 | ¥495,00 | ¥450,00 | 94,90K |
| 2026-09-11 | ¥456,00 | -0,22 % | ¥445,00 | ¥465,00 | ¥445,00 | 49,70K |
| 2026-09-10 | ¥457,00 | +5,79 % | ¥426,00 | ¥468,00 | ¥426,00 | 108,80K |
| 2026-09-09 | ¥432,00 | +2,37 % | ¥417,00 | ¥441,00 | ¥409,00 | 40,30K |
| 2026-09-08 | ¥422,00 | +6,03 % | ¥419,00 | ¥435,00 | ¥410,00 | 156,10K |
| 2026-09-07 | ¥398,00 | 0,00 % | ¥397,00 | ¥421,00 | ¥392,00 | 48,20K |
| 2026-09-04 | ¥398,00 | +1,79 % | ¥407,00 | ¥416,00 | ¥398,00 | 24,50K |
| 2026-09-03 | ¥391,00 | +0,77 % | ¥382,00 | ¥422,00 | ¥382,00 | 52,70K |
| 2026-09-02 | ¥388,00 | -4,67 % | ¥405,00 | ¥407,00 | ¥388,00 | 25,80K |
| 2026-09-01 | ¥407,00 | -1,69 % | ¥412,00 | ¥420,00 | ¥405,00 | 35,00K |
| 2026-08-31 | ¥414,00 | -2,82 % | ¥420,00 | ¥425,00 | ¥403,00 | 45,40K |
| 2026-08-28 | ¥426,00 | -0,93 % | ¥426,00 | ¥435,00 | ¥418,00 | 28,20K |
| 2026-08-27 | ¥430,00 | -0,69 % | ¥433,00 | ¥437,00 | ¥425,00 | 27,60K |
| 2026-08-26 | ¥433,00 | +1,41 % | ¥427,00 | ¥436,00 | ¥423,00 | 51,40K |
| 2026-08-25 | ¥427,00 | +2,89 % | ¥420,00 | ¥427,00 | ¥414,00 | 41,10K |
| 2026-08-24 | ¥415,00 | +1,22 % | ¥410,00 | ¥420,00 | ¥405,00 | 24,10K |
| 2026-08-21 | ¥410,00 | -1,91 % | ¥412,00 | ¥414,00 | ¥403,00 | 14,00K |
| 2026-08-20 | ¥418,00 | +1,95 % | ¥410,00 | ¥418,00 | ¥410,00 | 17,00K |
| 2026-08-19 | ¥410,00 | -2,38 % | ¥414,00 | ¥424,00 | ¥410,00 | 29,60K |
| 2026-08-18 | ¥420,00 | +6,87 % | ¥386,00 | ¥420,00 | ¥386,00 | 87,30K |
| 2026-08-17 | ¥393,00 | +1,81 % | ¥384,00 | ¥397,00 | ¥368,00 | 59,90K |
| 2026-08-14 | ¥386,00 | -3,98 % | ¥401,00 | ¥402,00 | ¥384,00 | 58,90K |
| 2026-08-13 | ¥402,00 | -0,25 % | ¥403,00 | ¥410,00 | ¥402,00 | 21,40K |
| 2026-08-12 | ¥403,00 | -2,89 % | ¥415,00 | ¥415,00 | ¥403,00 | 30,60K |
| 2026-08-10 | ¥415,00 | +13,08 % | ¥364,00 | ¥415,00 | ¥364,00 | 103,10K |
| 2026-08-07 | ¥367,00 | -6,38 % | ¥388,00 | ¥390,00 | ¥367,00 | 42,30K |
| 2026-08-06 | ¥392,00 | -2,24 % | ¥395,00 | ¥401,00 | ¥392,00 | 38,90K |
| 2026-08-05 | ¥401,00 | +0,75 % | ¥400,00 | ¥407,00 | ¥392,00 | 48,00K |
| 2026-08-04 | ¥398,00 | +2,84 % | ¥381,00 | ¥398,00 | ¥375,00 | 60,00K |
| 2026-08-03 | ¥387,00 | +2,93 % | ¥371,00 | ¥391,00 | ¥356,00 | 97,40K |
| 2026-07-31 | ¥376,00 | +3,01 % | ¥365,00 | ¥382,00 | ¥365,00 | 30,00K |
| 2026-07-30 | ¥365,00 | -4,70 % | ¥383,00 | ¥386,00 | ¥365,00 | 47,50K |
| 2026-07-29 | ¥383,00 | -6,36 % | ¥417,00 | ¥417,00 | ¥379,00 | 70,20K |
| 2026-07-28 | ¥409,00 | -0,73 % | ¥405,00 | ¥412,00 | ¥402,00 | 36,00K |
| 2026-07-27 | ¥412,00 | +5,37 % | ¥399,00 | ¥415,00 | ¥392,00 | 126,10K |
| 2026-07-24 | ¥391,00 | +4,55 % | ¥377,00 | ¥401,00 | ¥374,00 | 114,20K |
| 2026-07-23 | ¥374,00 | -4,59 % | ¥401,00 | ¥401,00 | ¥363,00 | 83,90K |
| 2026-07-22 | ¥392,00 | -2,00 % | ¥400,00 | ¥400,00 | ¥383,00 | 63,10K |
| 2026-07-21 | ¥400,00 | +3,09 % | ¥391,00 | ¥402,00 | ¥388,00 | 93,20K |
| 2026-07-17 | ¥388,00 | -0,51 % | ¥389,00 | ¥389,00 | ¥374,00 | 69,50K |
| 2026-07-16 | ¥390,00 | +2,63 % | ¥380,00 | ¥390,00 | ¥366,00 | 78,10K |
| 2026-07-15 | ¥380,00 | +4,40 % | ¥373,00 | ¥380,00 | ¥364,00 | 61,00K |
| 2026-07-14 | ¥364,00 | +5,51 % | ¥355,00 | ¥375,00 | ¥346,00 | 94,90K |
| 2026-07-13 | ¥345,00 | -2,54 % | ¥354,00 | ¥361,00 | ¥343,00 | 66,70K |
| 2026-07-10 | ¥354,00 | +4,12 % | ¥340,00 | ¥360,00 | ¥335,00 | 45,40K |
| 2026-07-09 | ¥340,00 | -4,49 % | ¥353,00 | ¥356,00 | ¥332,00 | 39,30K |
| 2026-07-08 | ¥356,00 | -0,28 % | ¥357,00 | ¥368,00 | ¥342,00 | 86,80K |
| 2026-07-07 | ¥357,00 | +4,39 % | ¥336,00 | ¥358,00 | ¥333,00 | 54,90K |
| 2026-07-06 | ¥342,00 | +6,54 % | ¥323,00 | ¥343,00 | ¥322,00 | 64,00K |
| 2026-07-03 | ¥321,00 | +0,94 % | ¥319,00 | ¥322,00 | ¥316,00 | 18,60K |
| 2026-07-02 | ¥318,00 | -0,31 % | ¥319,00 | ¥325,00 | ¥310,00 | 49,80K |
| 2026-07-01 | ¥319,00 | -2,45 % | ¥319,00 | ¥323,00 | ¥316,00 | 16,30K |
| 2026-06-30 | ¥327,00 | +8,64 % | ¥301,00 | ¥328,00 | ¥300,00 | 98,40K |
| 2026-06-29 | ¥301,00 | +3,44 % | ¥291,00 | ¥306,00 | ¥291,00 | 31,20K |
| 2026-06-26 | ¥291,00 | +1,04 % | ¥304,00 | ¥308,00 | ¥287,00 | 63,00K |
| 2026-06-25 | ¥288,00 | +7,46 % | ¥273,00 | ¥310,00 | ¥268,00 | 107,50K |
| 2026-06-24 | ¥268,00 | -6,62 % | ¥282,00 | ¥287,00 | ¥268,00 | 28,90K |
| 2026-06-23 | ¥287,00 | -4,01 % | ¥293,00 | ¥293,00 | ¥286,00 | 15,70K |
| 2026-06-22 | ¥299,00 | -2,61 % | ¥295,00 | ¥299,00 | ¥285,00 | 60,90K |
| 2026-06-19 | ¥307,00 | +2,33 % | ¥297,00 | ¥307,00 | ¥296,00 | 44,10K |
| 2026-06-18 | ¥300,00 | +4,90 % | ¥286,00 | ¥302,00 | ¥281,00 | 85,30K |
| 2026-06-17 | ¥286,00 | +0,35 % | ¥284,00 | ¥295,00 | ¥278,00 | 79,70K |
| 2026-06-16 | ¥285,00 | +9,20 % | ¥263,00 | ¥290,00 | ¥252,00 | 141,10K |
| 2026-06-15 | ¥261,00 | +8,75 % | ¥240,00 | ¥311,00 | ¥237,00 | 928,00K |
| 2026-06-12 | ¥240,00 | +6,19 % | ¥227,00 | ¥240,00 | ¥225,00 | 44,70K |
| 2026-06-11 | ¥226,00 | -1,74 % | ¥230,00 | ¥232,00 | ¥225,00 | 45,30K |
| 2026-06-10 | ¥230,00 | -2,54 % | ¥236,00 | ¥238,00 | ¥230,00 | 50,70K |
| 2026-06-09 | ¥236,00 | -7,45 % | ¥249,00 | ¥252,00 | ¥234,00 | 97,40K |
| 2026-06-08 | ¥255,00 | +0,79 % | ¥255,00 | ¥255,00 | ¥247,00 | 11,00K |
| 2026-06-05 | ¥253,00 | -1,17 % | ¥258,00 | ¥259,00 | ¥252,00 | 14,60K |
| 2026-06-04 | ¥256,00 | +1,19 % | ¥253,00 | ¥257,00 | ¥249,00 | 20,80K |
| 2026-06-03 | ¥253,00 | +3,69 % | ¥243,00 | ¥255,00 | ¥243,00 | 75,80K |
| 2026-06-02 | ¥244,00 | -0,81 % | ¥246,00 | ¥248,00 | ¥240,00 | 56,00K |
| 2026-06-01 | ¥246,00 | -3,15 % | ¥251,00 | ¥253,00 | ¥246,00 | 32,50K |
| 2026-05-29 | ¥254,00 | 0,00 % | ¥254,00 | ¥258,00 | ¥254,00 | 28,10K |
| 2026-05-28 | ¥254,00 | -0,78 % | ¥256,00 | ¥258,00 | ¥253,00 | 28,80K |
| 2026-05-27 | ¥256,00 | -3,40 % | ¥265,00 | ¥265,00 | ¥255,00 | 64,50K |
| 2026-05-26 | ¥265,00 | -1,49 % | ¥269,00 | ¥269,00 | ¥264,00 | 36,00K |
| 2026-05-25 | ¥269,00 | -3,93 % | ¥284,00 | ¥284,00 | ¥265,00 | 69,90K |
| 2026-05-22 | ¥280,00 | +2,94 % | ¥272,00 | ¥285,00 | ¥272,00 | 44,10K |
| 2026-05-21 | ¥272,00 | -2,16 % | ¥278,00 | ¥280,00 | ¥272,00 | 78,70K |