kabutan

Open Door Inc.(3926) Historical

3926
TSE Prime
Open Door Inc.
325
JPY
-2
(-0.61%)
Jan 29, 3:30 pm JST
2.12
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
313
Jan 29, 7:49 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
Jan 29, 2026 322 325 318 325 -2 -0.61% 51,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 320 329 315 327 +11 +3.48% 57,000
Jan 27, 2026 326 327 316 316 -9 -2.77% 48,900
Jan 26, 2026 333 335 325 325 -11 -3.27% 82,100
Jan 23, 2026 340 344 336 336 -10 -2.89% 102,000
Jan 22, 2026 335 347 335 346 +11 +3.28% 54,400
Jan 21, 2026 339 339 333 335 -5 -1.47% 37,000
Jan 20, 2026 342 345 340 340 -2 -0.58% 43,200
Jan 19, 2026 340 344 335 342 +6 +1.79% 64,300
Jan 16, 2026 333 340 331 336 +2 +0.60% 99,800
Jan 15, 2026 321 335 321 334 +13 +4.05% 70,400
Jan 14, 2026 327 330 321 321 -5 -1.53% 42,300
Jan 13, 2026 333 334 326 326 -3 -0.91% 45,600
Jan 9, 2026 334 336 329 329 -1 -0.30% 44,200
Jan 8, 2026 323 335 322 330 +8 +2.48% 63,100
Jan 7, 2026 323 325 318 322 0 0.00% 28,300
Jan 6, 2026 315 323 315 322 +7 +2.22% 32,000
Jan 5, 2026 324 324 313 315 -1 -0.32% 51,300
Dec 30, 2025 321 321 312 316 -3 -0.94% 54,900
Dec 29, 2025 325 326 317 319 0 0.00% 60,200
Dec 26, 2025 332 332 318 319 -6 -1.85% 99,200