kabutan

Open Door Inc.(3926) Historical

3926
TSE Prime
Open Door Inc.
381
JPY
+17
(+4.67%)
Mar 13, 3:30 pm JST
2.39
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
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
Mar 13, 2026 363 390 363 381 +17 +4.67% 163,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 366 372 364 364 -5 -1.36% 16,800
Mar 11, 2026 374 374 367 369 -4 -1.07% 46,700
Mar 10, 2026 350 390 350 373 +31 +9.06% 332,600
Mar 9, 2026 322 360 310 342 +9 +2.70% 173,300
Mar 6, 2026 335 343 332 333 -1 -0.30% 22,700
Mar 5, 2026 325 344 324 334 +21 +6.71% 30,900
Mar 4, 2026 330 338 313 313 -25 -7.40% 92,600
Mar 3, 2026 341 352 332 338 -7 -2.03% 87,400
Mar 2, 2026 359 359 345 345 -20 -5.48% 48,500
Feb 27, 2026 358 365 356 365 +1 +0.27% 30,700
Feb 26, 2026 353 379 353 364 +13 +3.70% 142,600
Feb 25, 2026 365 367 350 351 -2 -0.57% 95,400
Feb 24, 2026 353 356 343 353 -5 -1.40% 75,400
Feb 20, 2026 367 370 358 358 -10 -2.72% 107,300
Feb 19, 2026 391 397 358 368 -31 -7.77% 203,300
Feb 18, 2026 353 424 353 399 +47 +13.35% 696,900
Feb 17, 2026 330 362 326 352 +22 +6.67% 241,400
Feb 16, 2026 299 337 293 330 +33 +11.11% 366,500
Feb 13, 2026 297 302 296 297 -5 -1.66% 96,200
Feb 12, 2026 304 313 301 302 -3 -0.98% 51,900