kabutan

Open Door Inc.(3926) Historical

3926
TSE Prime
Open Door Inc.
287
JPY
-10
(-3.37%)
Dec 5, 3:30 pm JST
1.85
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 300 302 282 287 -11 -3.69% 710,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 660 790 641 787 +131 +19.97% 2,316,100
Jun, 2024 600 673 574 656 +57 +9.52% 2,897,700
May, 2024 724 745 554 599 -127 -17.49% 3,230,800
Apr, 2024 814 820 709 726 -86 -10.59% 2,373,400