kabutan

Open Door Inc.(3926) Historical

3926
TSE Prime
Open Door Inc.
315
JPY
+6
(+1.94%)
Dec 15, 3:21 pm JST
2.03
USD
Dec 15, 1:21 am EST
Result
PTS
outside of trading hours
314.9
Dec 15, 3:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 19, 2025
694 JPY
52 Week Low Dec 8, 2025
280 JPY
Yearly High Mar 19, 2025
694 JPY
Yearly Low Dec 8, 2025
280 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 309 316 308 315 +6 +1.94% 86,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 295 312 295 309 +19 +6.55% 152,100
Dec 11, 2025 292 296 288 290 -6 -2.03% 83,400
Dec 10, 2025 289 302 289 296 +8 +2.78% 104,700
Dec 9, 2025 284 288 283 288 +6 +2.13% 59,900
Dec 8, 2025 287 288 280 282 -5 -1.74% 79,100
Dec 5, 2025 290 297 287 287 -10 -3.37% 71,700
Dec 4, 2025 283 298 283 297 +12 +4.21% 152,400
Dec 3, 2025 291 292 282 285 -7 -2.40% 162,400
Dec 2, 2025 295 296 291 292 -5 -1.68% 101,300
Dec 1, 2025 300 302 293 297 -1 -0.34% 150,900
Nov 28, 2025 298 302 297 298 -3 -1.00% 108,300
Nov 27, 2025 302 305 299 301 -5 -1.63% 112,400
Nov 26, 2025 306 306 301 306 +1 +0.33% 72,300
Nov 25, 2025 313 313 304 305 -11 -3.48% 73,000
Nov 21, 2025 316 320 310 316 -3 -0.94% 83,100
Nov 20, 2025 315 320 306 319 +18 +5.98% 169,700
Nov 19, 2025 314 316 300 301 -16 -5.05% 184,100
Nov 18, 2025 325 326 310 317 -12 -3.65% 202,200
Nov 17, 2025 331 335 319 329 -4 -1.20% 175,600
Nov 14, 2025 329 334 325 333 +1 +0.30% 81,700