Open Door, Inc. 3926
TSE · Japan · Consumer Services
¥430.00+13.00 (+3.12%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥437.00 | +4.80% | ¥416.00 | ¥448.00 | ¥411.00 | 46.30K |
| 2026-10-01 | ¥417.00 | -3.02% | ¥424.00 | ¥427.00 | ¥417.00 | 22.60K |
| 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 |