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

52 Week High Feb 20, 2026

11,790 JPY

52 Week Low May 22, 2025

5,959 JPY

Yearly High Feb 20, 2026

11,790 JPY

Yearly Low Feb 2, 2026

8,913 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 18, 2026	8,953	8,953	8,602	8,632	-321	-3.59%	174,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 15, 2026	9,052	9,163	8,920	8,953	-117	-1.29%	356,400
May 14, 2026	9,223	9,302	8,956	9,070	-138	-1.50%	295,400
May 13, 2026	9,270	9,500	9,167	9,208	+238	+2.65%	437,700
May 12, 2026	9,372	9,416	8,951	8,970	-402	-4.29%	516,700
May 11, 2026	9,083	9,425	9,083	9,372	+294	+3.24%	390,200
May 8, 2026	9,190	9,235	9,007	9,078	-228	-2.45%	313,000
May 7, 2026	9,099	9,370	9,094	9,306	+284	+3.15%	396,200
May 1, 2026	9,158	9,158	8,964	9,022	-140	-1.53%	372,400
Apr 30, 2026	9,120	9,219	9,089	9,162	-177	-1.90%	355,700
Apr 28, 2026	9,251	9,412	9,183	9,339	+72	+0.78%	295,100
Apr 27, 2026	9,150	9,348	8,922	9,267	-33	-0.35%	460,300
Apr 24, 2026	9,441	9,470	9,225	9,300	+9	+0.10%	296,300
Apr 23, 2026	9,350	9,366	9,129	9,291	-154	-1.63%	376,700
Apr 22, 2026	9,534	9,565	9,426	9,445	-166	-1.73%	212,500
Apr 21, 2026	9,737	9,737	9,565	9,611	-30	-0.31%	176,100
Apr 20, 2026	9,728	9,728	9,597	9,641	+39	+0.41%	170,600
Apr 17, 2026	9,639	9,696	9,570	9,602	+1	+0.01%	257,900
Apr 16, 2026	9,692	9,719	9,510	9,601	-108	-1.11%	445,200
Apr 15, 2026	9,848	9,965	9,707	9,709	-36	-0.37%	531,200
Apr 14, 2026	9,925	10,005	9,452	9,745	-97	-0.99%	678,400