kabutan

Open Door Inc.(3926) Historical

3926
TSE Prime
Open Door Inc.
325
JPY
-2
(-0.61%)
Jan 29, 3:30 pm JST
2.12
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
313
Jan 29, 7:49 pm JST
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
Jan 29, 2026 333 335 315 325 -11 -3.27% 291,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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