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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 514 515 500 500 -15 -2.91% 193,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 504 518 498 515 +15 +3.00% 219,200
Jul 25, 2025 501 510 494 500 +6 +1.21% 157,500
Jul 18, 2025 506 518 492 494 -17 -3.33% 174,600
Jul 11, 2025 506 517 493 511 +3 +0.59% 231,400
Jul 4, 2025 500 514 493 508 +7 +1.40% 204,600
Jun 27, 2025 495 515 491 501 -2 -0.40% 269,700
Jun 20, 2025 486 514 480 503 +19 +3.93% 286,600
Jun 13, 2025 474 502 469 484 +9 +1.89% 393,500
Jun 6, 2025 514 516 475 475 -47 -9.00% 447,700
May 30, 2025 504 532 498 522 +18 +3.57% 320,800
May 23, 2025 506 532 501 504 0 0.00% 331,400
May 16, 2025 584 584 480 504 -70 -12.20% 656,100
May 9, 2025 580 581 552 574 -12 -2.05% 183,400
May 2, 2025 608 612 576 586 -21 -3.46% 189,700
Apr 25, 2025 596 616 580 607 +5 +0.83% 296,700
Apr 18, 2025 551 603 537 602 +49 +8.86% 381,600
Apr 11, 2025 433 560 430 553 +50 +9.94% 528,500
Apr 4, 2025 650 650 500 503 -153 -23.32% 519,800
Mar 28, 2025 668 683 644 656 -16 -2.38% 244,100
Mar 21, 2025 668 694 658 672 +7 +1.05% 261,800