kabutan

Open House Group Co., Ltd.(3288) Historical

3288
TSE Prime
Open House Group Co., Ltd.
8,830
JPY
-282
(-3.09%)
Dec 5, 12:54 pm JST
56.92
USD
Dec 4, 10:54 pm EST
Result
PTS
outside of trading hours
8,845.6
Dec 5, 12:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
9,289 JPY
52 Week Low Feb 3, 2025
4,980 JPY
Yearly High Dec 1, 2025
9,289 JPY
Yearly Low Feb 3, 2025
4,980 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 8,980 9,021 8,814 8,830 -282 -3.09% 104,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 9,041 9,123 9,016 9,112 +117 +1.30% 305,000
Dec 3, 2025 8,960 9,062 8,917 8,995 +10 +0.11% 253,100
Dec 2, 2025 9,126 9,163 8,970 8,985 -181 -1.97% 285,400
Dec 1, 2025 9,176 9,289 9,142 9,166 -8 -0.09% 329,200
Nov 28, 2025 9,077 9,225 9,062 9,174 +26 +0.28% 263,400
Nov 27, 2025 9,130 9,161 9,022 9,148 +12 +0.13% 375,400
Nov 26, 2025 8,946 9,198 8,930 9,136 +207 +2.32% 314,700
Nov 25, 2025 8,750 8,972 8,739 8,929 +141 +1.60% 371,200
Nov 21, 2025 8,648 8,805 8,648 8,788 +164 +1.90% 375,000
Nov 20, 2025 8,655 8,751 8,624 8,624 -45 -0.52% 240,400
Nov 19, 2025 8,738 8,841 8,600 8,669 -16 -0.18% 313,800
Nov 18, 2025 8,908 9,022 8,679 8,685 -284 -3.17% 479,000
Nov 17, 2025 8,436 9,117 8,353 8,969 +982 +12.29% 1,010,000
Nov 14, 2025 8,027 8,028 7,930 7,987 -63 -0.78% 185,700
Nov 13, 2025 8,000 8,077 7,974 8,050 +95 +1.19% 240,900
Nov 12, 2025 7,848 7,971 7,814 7,955 +145 +1.86% 211,900
Nov 11, 2025 7,743 7,811 7,685 7,810 +45 +0.58% 146,600
Nov 10, 2025 7,684 7,780 7,639 7,765 +148 +1.94% 134,500
Nov 7, 2025 7,552 7,622 7,521 7,617 +115 +1.53% 121,800
Nov 6, 2025 7,501 7,568 7,467 7,502 -11 -0.15% 129,100