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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 300 302 282 287 -11 -3.69% 638,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 313 313 297 298 -18 -5.70% 366,000
Nov 21, 2025 331 335 300 316 -17 -5.11% 814,700
Nov 14, 2025 350 350 322 333 -21 -5.93% 650,300
Nov 7, 2025 365 379 354 354 -14 -3.80% 276,900
Oct 31, 2025 402 407 360 368 -35 -8.68% 779,100
Oct 24, 2025 403 412 400 403 +1 +0.25% 191,200
Oct 17, 2025 413 419 400 402 -17 -4.06% 211,100
Oct 10, 2025 420 431 414 419 +5 +1.21% 325,200
Oct 3, 2025 450 451 410 414 -37 -8.20% 414,100
Sep 26, 2025 461 466 448 451 -7 -1.53% 252,100
Sep 19, 2025 470 477 458 458 -13 -2.76% 445,300
Sep 12, 2025 477 485 470 471 -5 -1.05% 170,600
Sep 5, 2025 477 491 474 476 -4 -0.83% 141,400
Aug 29, 2025 492 496 477 480 -6 -1.23% 170,200
Aug 22, 2025 472 525 471 486 +16 +3.40% 326,600
Aug 15, 2025 499 499 470 470 -30 -6.00% 254,700
Aug 8, 2025 514 515 500 500 -15 -2.91% 154,700
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