kabutan

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

3288
TSE Prime
Open House Group Co., Ltd.
8,789
JPY
-323
(-3.54%)
Dec 5, 2:31 pm JST
56.82
USD
Dec 5, 12:31 am EST
Result
PTS
outside of trading hours
8,787.8
Dec 5, 2:31 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 9,176 9,289 8,784 8,789 -385 -4.20% 1,310,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 8,750 9,225 8,739 9,174 +386 +4.39% 1,324,700
Nov 21, 2025 8,436 9,117 8,353 8,788 +801 +10.03% 2,418,200
Nov 14, 2025 7,684 8,077 7,639 7,987 +370 +4.86% 919,600
Nov 7, 2025 7,419 7,622 7,343 7,617 +198 +2.67% 584,500
Oct 31, 2025 7,750 7,797 7,307 7,419 -284 -3.69% 882,300
Oct 24, 2025 7,430 7,703 7,355 7,703 +368 +5.02% 759,300
Oct 17, 2025 7,254 7,477 7,229 7,335 -62 -0.84% 581,600
Oct 10, 2025 7,415 7,644 7,320 7,397 +186 +2.58% 1,062,200
Oct 3, 2025 7,624 7,690 7,187 7,211 -558 -7.18% 959,100
Sep 26, 2025 7,725 7,850 7,581 7,769 +44 +0.57% 740,900
Sep 19, 2025 7,855 7,955 7,711 7,725 -185 -2.34% 1,207,000
Sep 12, 2025 7,831 8,076 7,777 7,910 +24 +0.30% 1,263,000
Sep 5, 2025 7,570 7,903 7,566 7,886 +325 +4.30% 1,055,800
Aug 29, 2025 7,547 7,585 7,471 7,561 +111 +1.49% 1,139,300
Aug 22, 2025 7,030 7,677 7,019 7,450 +399 +5.66% 1,785,400
Aug 15, 2025 7,302 7,340 6,890 7,051 -179 -2.48% 1,543,600
Aug 8, 2025 6,779 7,270 6,753 7,230 +395 +5.78% 1,357,900
Aug 1, 2025 6,718 6,853 6,580 6,835 +173 +2.60% 992,300
Jul 25, 2025 6,553 6,737 6,520 6,662 +114 +1.74% 1,067,800
Jul 18, 2025 6,666 6,795 6,509 6,548 -149 -2.22% 1,372,100