kabutan

Open Door Inc.(3926) Historical

3926
TSE Prime
Open Door Inc.
381
JPY
+17
(+4.67%)
Mar 13, 3:30 pm JST
2.39
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 19, 2025
694 JPY
52 Week Low Dec 8, 2025
280 JPY
Yearly High Mar 19, 2025
694 JPY
Yearly Low Dec 8, 2025
280 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 363 390 363 381 +17 +4.67% 163,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 322 390 310 381 +48 +14.41% 732,900
Mar 6, 2026 359 359 313 333 -32 -8.77% 282,100
Feb 27, 2026 353 379 343 365 +7 +1.96% 344,100
Feb 20, 2026 299 424 293 358 +61 +20.54% 1,615,400
Feb 13, 2026 300 313 295 297 -23 -7.19% 322,500
Feb 6, 2026 320 330 320 320 0 0.00% 175,400
Jan 30, 2026 333 335 315 320 -16 -4.76% 275,900
Jan 23, 2026 340 347 333 336 0 0.00% 300,900
Jan 16, 2026 333 340 321 336 +7 +2.13% 258,100
Jan 9, 2026 324 336 313 329 +13 +4.11% 218,900
Dec 30, 2025 325 326 312 316 -3 -0.94% 115,100
Dec 26, 2025 307 333 299 319 +10 +3.24% 542,300
Dec 19, 2025 309 320 296 309 0 0.00% 517,700
Dec 12, 2025 287 312 280 309 +22 +7.67% 479,200
Dec 5, 2025 300 302 282 287 -11 -3.69% 638,700
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