kabutan

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

3288
TSE Prime
Open House Group Co., Ltd.
8,561
JPY
-392
(-4.38%)
May 18, 2:24 pm JST
53.85
USD
May 18, 1:24 am EDT
Result
PTS
outside of trading hours
8,583
May 18, 2:14 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
May, 2026 9,158 9,500 8,555 8,561 -601 -6.56% 3,291,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 10,305 10,555 8,922 9,162 -843 -8.43% 6,268,400
Mar, 2026 11,270 11,520 9,630 10,005 -1,565 -13.53% 6,239,200
Feb, 2026 9,173 11,790 8,913 11,570 +2,476 +27.23% 6,450,600
Jan, 2026 9,178 9,652 8,947 9,094 -108 -1.17% 4,919,700
Dec, 2025 9,176 9,321 8,762 9,202 +28 +0.31% 4,188,400
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