tiprankstipranks
Open House Co Ltd (JP:3288)
:3288
Japanese Market
3288
Open House Co
RESEARCH TOOLSreports

Open House Co (3288) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
10,505.00
10,510.00
10,355.00
10,435.00
10,435.00
+2.35%
234,800
0.85
Apr 07, 2026
10,245.00
10,345.00
10,160.00
10,195.00
10,195.00
+0.39%
174,700
0.63
Apr 06, 2026
10,280.00
10,315.00
10,150.00
10,155.00
10,155.00
-1.17%
151,200
0.54
Apr 03, 2026
10,185.00
10,330.00
10,185.00
10,275.00
10,275.00
+0.39%
171,500
0.60
Apr 02, 2026
10,300.00
10,505.00
10,220.00
10,235.00
10,235.00
+0.20%
327,800
1.15
Apr 01, 2026
10,305.00
10,305.00
10,090.00
10,215.00
10,215.00
+2.10%
277,200
0.99
Mar 31, 2026
10,090.00
10,145.00
9,951.00
10,005.00
10,005.00
-0.84%
232,600
0.84
Mar 30, 2026
9,909.00
10,175.00
9,813.00
10,090.00
10,090.00
-1.08%
256,100
0.94
Mar 27, 2026
10,180.00
10,380.00
10,010.00
10,300.00
10,200.00
-0.48%
207,200
0.77
Mar 26, 2026
10,240.00
10,390.00
10,220.00
10,350.00
10,249.51
+1.32%
381,200
1.43
Mar 25, 2026
10,070.00
10,215.00
10,055.00
10,215.00
10,115.83
+2.80%
320,100
1.22
Mar 24, 2026
9,808.00
9,953.00
9,782.00
9,937.00
9,840.52
+2.89%
204,400
0.78
Mar 23, 2026
9,850.00
9,916.00
9,630.00
9,658.00
9,564.23
-3.71%
309,500
1.19
Mar 20, 2026
10,030.00
10,205.00
10,030.00
10,030.00
9,932.62
0.00%
0
0.00
Mar 19, 2026
10,165.00
10,205.00
10,030.00
10,030.00
9,932.62
-3.46%
362,700
1.40
Mar 18, 2026
10,290.00
10,435.00
10,280.00
10,390.00
10,289.13
+1.37%
205,900
0.79
Mar 17, 2026
10,170.00
10,310.00
10,170.00
10,250.00
10,150.49
+0.49%
162,300
0.63
Mar 16, 2026
10,185.00
10,270.00
10,140.00
10,200.00
10,100.97
+1.14%
196,000
0.76
Mar 13, 2026
9,969.00
10,315.00
9,969.00
10,085.00
9,987.09
+0.35%
271,400
1.06
Mar 12, 2026
10,240.00
10,290.00
10,005.00
10,050.00
9,952.43
-3.37%
210,300
0.82
Mar 11, 2026
10,420.00
10,515.00
10,345.00
10,400.00
10,299.03
+0.78%
275,400
1.08
Mar 10, 2026
10,495.00
10,500.00
10,320.00
10,320.00
10,219.81
-0.15%
339,700
1.35
Mar 09, 2026
10,190.00
10,410.00
10,100.00
10,335.00
10,234.66
-2.96%
360,200
1.45
Mar 06, 2026
10,585.00
10,695.00
10,475.00
10,650.00
10,546.60
-0.33%
293,800
1.19
Mar 05, 2026
10,890.00
11,010.00
10,650.00
10,685.00
10,581.26
+0.05%
417,700
1.71
Mar 04, 2026
10,975.00
10,975.00
10,605.00
10,680.00
10,576.31
+0.05%
445,300
1.85
Mar 03, 2026
11,170.00
11,420.00
10,675.00
10,675.00
10,571.36
-6.93%
493,500
2.07
Mar 02, 2026
11,270.00
11,520.00
11,215.00
11,470.00
11,358.64
-0.86%
293,900
1.24
Feb 27, 2026
11,410.00
11,585.00
11,370.00
11,570.00
11,457.67
+1.45%
289,100
1.22
Feb 26, 2026
11,275.00
11,585.00
11,275.00
11,405.00
11,294.27
+0.66%
346,600
1.46
Feb 25, 2026
11,170.00
11,425.00
10,995.00
11,330.00
11,220.00
+1.43%
358,800
1.52
Feb 24, 2026
11,590.00
11,635.00
11,110.00
11,170.00
11,061.55
-4.04%
445,700
1.90
Feb 23, 2026
11,640.00
11,790.00
11,550.00
11,640.00
11,526.99
0.00%
0
0.00
Feb 20, 2026
11,600.00
11,790.00
11,550.00
11,640.00
11,526.99
-0.89%
379,000
1.59
Feb 19, 2026
11,480.00
11,745.00
11,305.00
11,745.00
11,630.97
+1.69%
301,000
1.28
Feb 18, 2026
11,590.00
11,685.00
11,480.00
11,550.00
11,437.86
+0.87%
252,800
1.07
Feb 17, 2026
11,400.00
11,595.00
11,345.00
11,450.00
11,338.83
+2.10%
298,900
1.27
Feb 16, 2026
11,240.00
11,365.00
11,145.00
11,215.00
11,106.12
+0.22%
374,400
1.60
Feb 13, 2026
11,030.00
11,765.00
10,605.00
11,190.00
11,081.36
+1.31%
685,700
2.97
Feb 12, 2026
9,986.00
11,045.00
9,924.00
11,045.00
10,937.77
+15.72%
1,188,900
5.21
Feb 11, 2026
9,545.00
9,559.00
9,353.00
9,545.00
9,452.33
0.00%
0
0.00
Feb 10, 2026
9,450.00
9,559.00
9,353.00
9,545.00
9,452.33
+2.27%
213,900
0.92
Feb 09, 2026
9,384.00
9,476.00
9,291.00
9,333.00
9,242.39
+1.07%
204,200
0.88
Feb 06, 2026
9,290.00
9,300.00
9,191.00
9,234.00
9,144.35
-0.76%
176,600
0.76
Feb 05, 2026
9,406.00
9,416.00
9,208.00
9,305.00
9,214.66
+1.34%
169,200
0.73
Feb 04, 2026
9,139.00
9,255.00
9,072.00
9,182.00
9,092.85
+1.84%
265,200
1.16
Feb 03, 2026
8,948.00
9,035.00
8,913.00
9,016.00
8,928.47
+1.16%
274,700
1.21
Feb 02, 2026
9,173.00
9,173.00
8,913.00
8,913.00
8,826.47
-1.99%
225,900
1.00
Jan 30, 2026
9,168.00
9,200.00
9,036.00
9,094.00
9,005.71
+0.51%
246,800
1.10
Jan 29, 2026
9,015.00
9,079.00
8,947.00
9,048.00
8,960.16
-0.25%
194,100
0.88
Rows:
50