kabutan

Open Door Inc.(3926) Historical

3926
TSE Prime
Open Door Inc.
500
JPY
-10
(-1.96%)
Aug 8, 3:30 pm JST
3.39
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
489
Aug 8, 8:36 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 28, 2024
808 JPY
52 Week Low Apr 7, 2025
430 JPY
Yearly High Mar 19, 2025
694 JPY
Yearly Low Apr 7, 2025
430 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 515 515 500 500 -15 -2.91% 229,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Mar, 2024 752 865 690 812 +67 +8.99% 5,870,700
Feb, 2024 865 1,010 737 745 -120 -13.87% 7,048,200
Jan, 2024 755 907 743 865 +83 +10.61% 5,067,100
Dec, 2023 726 798 673 782 +59 +8.16% 7,663,300