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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 18, 2026	8,953	8,953	8,555	8,562	-391	-4.37%	215,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 15, 2026	9,083	9,500	8,920	8,953	-125	-1.38%	1,996,400
May 8, 2026	9,099	9,370	9,007	9,078	+56	+0.62%	709,200
May 1, 2026	9,150	9,412	8,922	9,022	-278	-2.99%	1,483,500
Apr 24, 2026	9,728	9,737	9,129	9,300	-302	-3.15%	1,232,200
Apr 17, 2026	10,145	10,260	9,452	9,602	-713	-6.91%	2,222,700
Apr 10, 2026	10,280	10,555	10,150	10,315	+40	+0.39%	925,900
Apr 3, 2026	9,909	10,505	9,813	10,275	-25	-0.24%	1,265,200
Mar 27, 2026	9,850	10,390	9,630	10,300	+270	+2.69%	1,422,400
Mar 19, 2026	10,185	10,435	10,030	10,030	-55	-0.55%	926,900
Mar 13, 2026	10,190	10,515	9,969	10,085	-565	-5.31%	1,457,000
Mar 6, 2026	11,270	11,520	10,475	10,650	-920	-7.95%	1,944,200
Feb 27, 2026	11,590	11,635	10,995	11,570	-70	-0.60%	1,440,200
Feb 20, 2026	11,240	11,790	11,145	11,640	+450	+4.02%	1,606,100
Feb 13, 2026	9,384	11,765	9,291	11,190	+1,956	+21.18%	2,292,700
Feb 6, 2026	9,173	9,416	8,913	9,234	+140	+1.54%	1,111,600
Jan 30, 2026	9,200	9,270	8,947	9,094	-213	-2.29%	1,002,500
Jan 23, 2026	9,352	9,478	9,212	9,307	-49	-0.52%	1,236,700
Jan 16, 2026	9,626	9,652	9,261	9,356	-87	-0.92%	1,105,600
Jan 9, 2026	9,178	9,513	9,053	9,443	+241	+2.62%	1,574,900
Dec 30, 2025	9,298	9,315	9,200	9,202	-56	-0.60%	258,900