kabutan

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

3288
TSE Prime
Open House Group Co., Ltd.
8,818
JPY
-294
(-3.23%)
Dec 5, 1:39 pm JST
56.82
USD
Dec 4, 11:40 pm EST
Result
PTS
outside of trading hours
8,810.3
Dec 5, 1:40 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 9,176 9,289 8,814 8,818 -356 -3.88% 1,291,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 7,419 9,225 7,343 9,174 +1,755 +23.66% 5,247,000
Oct, 2025 7,566 7,797 7,187 7,419 -236 -3.08% 3,885,100
Sep, 2025 7,570 8,076 7,561 7,655 +94 +1.24% 4,626,100
Aug, 2025 6,762 7,677 6,638 7,561 +832 +12.36% 6,072,800
Jul, 2025 6,551 6,800 6,487 6,729 +212 +3.25% 5,956,100
Jun, 2025 6,229 6,554 6,153 6,517 +272 +4.36% 5,614,200
May, 2025 6,301 6,361 5,959 6,245 -73 -1.16% 6,141,000
Apr, 2025 5,971 6,344 5,702 6,318 +747 +13.41% 10,866,400
Mar, 2025 5,590 5,905 5,525 5,571 +81 +1.48% 6,479,100
Feb, 2025 5,038 5,543 4,980 5,490 +395 +7.75% 8,148,200
Jan, 2025 5,302 5,363 4,990 5,095 -234 -4.39% 6,368,900
Dec, 2024 5,473 5,845 5,255 5,329 -207 -3.74% 5,285,300
Nov, 2024 5,661 5,891 5,311 5,536 -127 -2.24% 6,057,600
Oct, 2024 5,405 5,838 5,352 5,663 +258 +4.77% 5,116,500
Sep, 2024 5,658 5,841 5,392 5,405 -339 -5.90% 4,968,100
Aug, 2024 5,245 5,870 4,416 5,744 +384 +7.16% 8,027,800
Jul, 2024 4,968 5,533 4,906 5,360 +432 +8.77% 7,714,700
Jun, 2024 4,507 4,968 4,463 4,928 +398 +8.79% 7,725,500
May, 2024 4,750 4,956 4,267 4,530 -288 -5.98% 6,374,500
Apr, 2024 4,966 5,054 4,436 4,818 -131 -2.65% 7,035,600