kabutan

Open Door Inc.(3926) Historical

3926
TSE Prime
Open Door Inc.
291
JPY
-6
(-2.02%)
Dec 5, 12:48 pm JST
1.87
USD
Dec 4, 10:48 pm EST
Result
PTS
outside of trading hours
292
Dec 5, 12:40 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
721 JPY
52 Week Low Dec 3, 2025
282 JPY
Yearly High Mar 19, 2025
694 JPY
Yearly Low Dec 3, 2025
282 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 290 297 289 291 -6 -2.02% 47,800

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 340 342 328 332 -2 -0.60% 98,500
Nov 12, 2025 338 340 327 334 +9 +2.77% 134,300
Nov 11, 2025 339 341 322 325 -14 -4.13% 188,200
Nov 10, 2025 350 350 338 339 -15 -4.24% 147,600
Nov 7, 2025 356 363 354 354 -6 -1.67% 55,200
Nov 6, 2025 361 363 356 360 -1 -0.28% 97,300