Open House Group Co. Ltd 3288
TSE · Japan · Consumer Durables
¥7,348.00-103.00 (-1.38%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥7,451.00 | +0.19% | ¥7,437.00 | ¥7,457.00 | ¥7,394.00 | 392.00K |
| 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 |