kabutan

Open Door Inc.(3926) Historical

3926
TSE Standard
Open Door Inc.
309
JPY
+6
(+1.98%)
Apr 30, 1:43 pm JST
1.92
USD
Apr 30, 12:43 am EDT
Result
PTS
outside of trading hours
307.1
Apr 30, 11:05 am JST
Summary Chart Historical News Financial Result
52 Week High May 1, 2025
610 JPY
52 Week Low Dec 8, 2025
280 JPY
Yearly High Feb 18, 2026
424 JPY
Yearly Low Apr 14, 2026
292 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 310 313 298 309 -3 -0.96% 118,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 320 331 308 312 -8 -2.50% 176,200
Apr 17, 2026 300 324 292 320 +21 +7.02% 357,000
Apr 10, 2026 311 316 298 299 -12 -3.86% 451,400
Apr 3, 2026 335 344 304 311 -37 -10.63% 392,300
Mar 27, 2026 324 387 322 348 +16 +4.82% 474,300
Mar 19, 2026 373 398 332 332 -49 -12.86% 450,800
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