kabutan

Open Door Inc.(3926) Historical

3926
TSE Standard
Open Door Inc.
309
JPY
+6
(+1.98%)
Apr 30, 1:43 pm JST
1.92
USD
Apr 30, 12:43 am 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 322 344 292 309 -7 -2.22% 1,303,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 359 398 304 316 -49 -13.42% 2,131,700
Feb, 2026 320 424 293 365 +45 +14.06% 2,457,400
Jan, 2026 324 347 313 320 +4 +1.27% 1,053,800
Dec, 2025 300 333 280 316 +18 +6.04% 2,293,000
Nov, 2025 365 379 297 298 -70 -19.02% 2,107,900
Oct, 2025 430 431 360 368 -63 -14.62% 1,741,800
Sep, 2025 477 491 431 431 -49 -10.21% 1,188,300
Aug, 2025 515 525 470 480 -35 -6.80% 941,600
Jul, 2025 496 518 492 515 +18 +3.62% 900,300
Jun, 2025 514 516 469 497 -25 -4.79% 1,449,100
May, 2025 600 610 480 522 -84 -13.86% 1,590,300
Apr, 2025 616 616 430 606 -3 -0.49% 1,753,200
Mar, 2025 629 694 609 609 -10 -1.62% 1,115,600
Feb, 2025 605 647 587 619 +14 +2.31% 1,106,900
Jan, 2025 621 640 566 605 -16 -2.58% 1,354,400
Dec, 2024 704 724 598 621 -75 -10.78% 1,839,500
Nov, 2024 692 777 594 696 +6 +0.87% 2,624,400
Oct, 2024 709 715 615 690 -14 -1.99% 2,542,200
Sep, 2024 760 772 663 704 -57 -7.49% 1,557,700
Aug, 2024 795 808 596 761 -26 -3.30% 3,755,900