kabutan

Open Door Inc.(3926) Historical

3926
TSE Standard
Open Door Inc.
309
JPY
+6
(+1.98%)
Apr 30, 11:30 am JST
1.92
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
307.1
Apr 30, 11:05 am JST
Summary Chart Historical News Financial Result
52 Week High May 1, 2025
610 JPY
52 Week Low Dec 8, 2025
280 JPY
Yearly High Feb 18, 2026
424 JPY
Yearly Low Apr 14, 2026
292 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 300 309 298 309 +6 +1.98% 22,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 304 309 302 303 -6 -1.94% 49,500
Apr 27, 2026 310 313 304 309 -3 -0.96% 43,500
Apr 24, 2026 320 320 311 312 -6 -1.89% 16,800
Apr 23, 2026 322 323 308 318 -1 -0.31% 33,600
Apr 22, 2026 324 330 319 319 -5 -1.54% 19,200
Apr 21, 2026 321 331 314 324 +7 +2.21% 73,700
Apr 20, 2026 320 323 316 317 -3 -0.94% 32,900
Apr 17, 2026 314 324 314 320 +6 +1.91% 42,400
Apr 16, 2026 314 322 313 314 -3 -0.95% 56,900
Apr 15, 2026 303 324 303 317 +14 +4.62% 104,800
Apr 14, 2026 295 305 292 303 +10 +3.41% 63,900
Apr 13, 2026 300 303 293 293 -6 -2.01% 89,000
Apr 10, 2026 308 311 298 299 -8 -2.61% 98,600
Apr 9, 2026 307 314 307 307 0 0.00% 47,500
Apr 8, 2026 311 315 300 307 0 0.00% 135,100
Apr 7, 2026 301 309 301 307 +6 +1.99% 56,000
Apr 6, 2026 311 316 299 301 -10 -3.22% 114,200
Apr 3, 2026 322 326 309 311 -11 -3.42% 59,600
Apr 2, 2026 331 336 321 322 -8 -2.42% 38,700
Apr 1, 2026 322 344 321 330 +14 +4.43% 102,400