Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Open House Group Co., Ltd. (3288.T)

Compare
6,074.00
-40.00
(-0.65%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256,107.006,156.005,996.006,074.006,074.00474,200
Apr 3, 20255,900.006,128.005,808.006,114.006,114.00460,900
Apr 2, 20256,180.006,184.006,054.006,061.006,061.00507,700
Apr 1, 20255,971.006,312.005,962.006,197.006,197.001,540,200
Mar 31, 20255,603.005,629.005,525.005,571.005,571.00314,700
Mar 28, 2025 84.00 Dividend
Mar 28, 20255,789.005,803.005,725.005,778.005,778.00286,000
Mar 27, 20255,770.005,822.005,749.005,808.005,724.00282,800
Mar 26, 20255,821.005,867.005,796.005,818.005,733.86258,300
Mar 25, 20255,742.005,813.005,705.005,813.005,728.93298,200
Mar 24, 20255,820.005,824.005,722.005,728.005,645.16431,800
Mar 21, 20255,771.005,905.005,764.005,853.005,768.35611,100
Mar 19, 20255,692.005,736.005,672.005,716.005,633.33201,100
Mar 18, 20255,750.005,795.005,692.005,692.005,609.68268,300
Mar 17, 20255,700.005,784.005,699.005,745.005,661.91283,500
Mar 14, 20255,626.005,686.005,601.005,650.005,568.29350,000
Mar 13, 20255,607.005,676.005,580.005,586.005,505.21286,500
Mar 12, 20255,580.005,665.005,562.005,625.005,543.65263,400
Mar 11, 20255,754.005,755.005,536.005,610.005,528.86454,300
Mar 10, 20255,752.005,762.005,660.005,739.005,656.00224,500
Mar 7, 20255,638.005,770.005,607.005,752.005,668.81358,600
Mar 6, 20255,731.005,757.005,670.005,681.005,598.84245,100
Mar 5, 20255,727.005,749.005,681.005,705.005,622.49242,600
Mar 4, 20255,703.005,744.005,687.005,695.005,612.63299,600
Mar 3, 20255,590.005,730.005,584.005,703.005,620.52518,700
Feb 28, 20255,499.005,543.005,436.005,490.005,410.60391,300
Feb 27, 20255,427.005,481.005,410.005,472.005,392.86334,000
Feb 26, 20255,298.005,452.005,296.005,430.005,351.47450,700
Feb 25, 20255,291.005,319.005,260.005,280.005,203.64305,500
Feb 21, 20255,291.005,341.005,271.005,295.005,218.42276,600
Feb 20, 20255,260.005,291.005,206.005,269.005,192.80338,700
Feb 19, 20255,316.005,392.005,281.005,329.005,251.93263,100
Feb 18, 20255,406.005,470.005,342.005,342.005,264.74412,000
Feb 17, 20255,406.005,505.005,374.005,406.005,327.81555,200
Feb 14, 20255,351.005,456.005,265.005,406.005,327.811,157,200
Feb 13, 20255,129.005,187.005,081.005,089.005,015.40645,500
Feb 12, 20255,044.005,085.005,032.005,070.004,996.67502,000
Feb 10, 20255,037.005,043.005,000.005,007.004,934.58368,100
Feb 7, 20255,037.005,099.005,035.005,037.004,964.15324,300
Feb 6, 20255,039.005,089.005,037.005,067.004,993.72326,200
Feb 5, 20255,053.005,072.005,012.005,027.004,954.30331,500
Feb 4, 20255,026.005,079.005,011.005,053.004,979.92600,100
Feb 3, 20255,038.005,045.004,980.005,000.004,927.69566,200
Jan 31, 20255,150.005,164.005,058.005,095.005,021.31664,100
Jan 30, 20255,097.005,174.005,082.005,158.005,083.40387,100
Jan 29, 20255,110.005,167.005,101.005,148.005,073.55310,200
Jan 28, 20255,137.005,158.005,104.005,121.005,046.94221,600
Jan 27, 20255,045.005,120.005,007.005,114.005,040.04420,400
Jan 24, 20255,189.005,200.005,048.005,061.004,987.80385,600
Jan 23, 20255,000.005,105.004,990.005,100.005,026.24510,400
Jan 22, 20255,120.005,154.005,031.005,050.004,976.96417,000
Jan 21, 20255,133.005,161.005,112.005,148.005,073.55199,000
Jan 20, 20255,116.005,166.005,108.005,159.005,084.39172,700
Jan 17, 20255,100.005,155.005,100.005,115.005,041.02219,700
Jan 16, 20255,170.005,205.005,146.005,148.005,073.55225,400
Jan 15, 20255,138.005,175.005,053.005,087.005,013.43327,300
Jan 14, 20255,216.005,289.005,138.005,138.005,063.69366,600
Jan 10, 20255,176.005,215.005,149.005,165.005,090.30232,600
Jan 9, 20255,200.005,241.005,159.005,195.005,119.87286,000
Jan 8, 20255,241.005,277.005,170.005,214.005,138.59398,500
Jan 7, 20255,230.005,251.005,182.005,241.005,165.20313,300
Jan 6, 20255,302.005,363.005,226.005,263.005,186.88311,400
Dec 30, 20245,400.005,417.005,307.005,329.005,251.93215,300
Dec 27, 20245,398.005,398.005,356.005,392.005,314.02160,000
Dec 26, 20245,379.005,381.005,332.005,366.005,288.39184,600
Dec 25, 20245,381.005,400.005,311.005,364.005,286.42157,000
Dec 24, 20245,340.005,398.005,325.005,386.005,308.10132,000
Dec 23, 20245,362.005,398.005,330.005,380.005,302.19194,400
Dec 20, 20245,323.005,424.005,307.005,387.005,309.09355,200
Dec 19, 20245,256.005,360.005,255.005,323.005,246.01250,700
Dec 18, 20245,357.005,436.005,357.005,370.005,292.33225,300
Dec 17, 20245,500.005,510.005,364.005,373.005,295.29318,300
Dec 16, 20245,521.005,560.005,483.005,531.005,451.01198,800
Dec 13, 20245,590.005,656.005,475.005,555.005,474.66397,500
Dec 12, 20245,724.005,764.005,650.005,696.005,613.62365,200
Dec 11, 20245,800.005,827.005,727.005,776.005,692.46189,700
Dec 10, 20245,800.005,845.005,768.005,796.005,712.17194,300
Dec 9, 20245,677.005,793.005,645.005,745.005,661.91273,000
Dec 6, 20245,640.005,697.005,640.005,654.005,572.23279,800
Dec 5, 20245,677.005,710.005,567.005,624.005,542.66308,700
Dec 4, 20245,718.005,766.005,605.005,648.005,566.31272,100
Dec 3, 20245,595.005,824.005,594.005,728.005,645.16442,400
Dec 2, 20245,473.005,586.005,437.005,550.005,469.73171,000
Nov 29, 20245,570.005,577.005,532.005,536.005,455.93181,000
Nov 28, 20245,570.005,631.005,540.005,606.005,524.92178,000
Nov 27, 20245,703.005,763.005,533.005,572.005,491.41194,700
Nov 26, 20245,722.005,810.005,718.005,757.005,673.74252,600
Nov 25, 20245,733.005,766.005,701.005,735.005,652.06407,700
Nov 22, 20245,685.005,776.005,646.005,710.005,627.42258,700
Nov 21, 20245,698.005,745.005,629.005,676.005,593.91345,500
Nov 20, 20245,644.005,742.005,594.005,742.005,658.95295,600
Nov 19, 20245,500.005,630.005,446.005,621.005,539.70464,800
Nov 18, 20245,469.005,481.005,311.005,349.005,271.64447,400
Nov 15, 20245,407.005,655.005,400.005,470.005,390.89874,400
Nov 14, 20245,696.005,866.005,696.005,801.005,717.10277,700
Nov 13, 20245,829.005,848.005,790.005,796.005,712.17280,900
Nov 12, 20245,836.005,891.005,819.005,844.005,759.48313,900
Nov 11, 20245,706.005,766.005,694.005,751.005,667.82159,700
Nov 8, 20245,740.005,781.005,692.005,730.005,647.13221,400
Nov 7, 20245,661.005,743.005,617.005,670.005,588.00255,300
Nov 6, 20245,692.005,715.005,562.005,563.005,482.54249,200
Nov 5, 20245,589.005,650.005,548.005,628.005,546.60205,600
Nov 1, 20245,661.005,661.005,553.005,555.005,474.66193,500
Oct 31, 20245,659.005,688.005,596.005,663.005,581.10226,900
Oct 30, 20245,609.005,660.005,556.005,615.005,533.79366,800
Oct 29, 20245,587.005,627.005,525.005,619.005,537.73184,800
Oct 28, 20245,599.005,634.005,545.005,566.005,485.50219,300
Oct 25, 20245,570.005,600.005,513.005,573.005,492.40257,800
Oct 24, 20245,545.005,569.005,494.005,549.005,468.75238,000
Oct 23, 20245,625.005,687.005,543.005,568.005,487.47166,000
Oct 22, 20245,735.005,737.005,575.005,630.005,548.57267,000
Oct 21, 20245,738.005,800.005,692.005,778.005,694.43209,700
Oct 18, 20245,789.005,815.005,684.005,703.005,620.5296,100
Oct 17, 20245,814.005,838.005,744.005,768.005,684.58210,200
Oct 16, 20245,692.005,833.005,646.005,743.005,659.94271,500
Oct 15, 20245,748.005,748.005,690.005,718.005,635.30228,200
Oct 11, 20245,643.005,743.005,636.005,715.005,632.34264,300
Oct 10, 20245,626.005,660.005,588.005,634.005,552.52177,900
Oct 9, 20245,682.005,730.005,588.005,625.005,543.65325,900
Oct 8, 20245,611.005,719.005,595.005,646.005,564.34193,800
Oct 7, 20245,700.005,721.005,582.005,663.005,581.10273,200
Oct 4, 20245,625.005,702.005,605.005,678.005,595.88169,500
Oct 3, 20245,720.005,734.005,614.005,619.005,537.73224,600
Oct 2, 20245,495.005,578.005,451.005,558.005,477.62271,100
Oct 1, 20245,405.005,480.005,352.005,472.005,392.86273,900
Sep 30, 20245,451.005,510.005,392.005,405.005,326.83409,000
Sep 27, 2024 83.00 Dividend
Sep 27, 20245,694.005,697.005,577.005,694.005,611.65268,100
Sep 26, 20245,627.005,760.005,592.005,760.005,594.89275,100
Sep 25, 20245,639.005,639.005,545.005,627.005,465.71170,000
Sep 24, 20245,612.005,643.005,578.005,621.005,459.88244,500
Sep 20, 20245,590.005,675.005,581.005,612.005,451.14335,100
Sep 19, 20245,599.005,604.005,519.005,525.005,366.63149,500
Sep 18, 20245,511.005,573.005,440.005,499.005,341.38226,700
Sep 17, 20245,493.005,524.005,396.005,482.005,324.86261,800
Sep 13, 20245,496.005,500.005,410.005,454.005,297.67238,400
Sep 12, 20245,577.005,606.005,502.005,525.005,366.63297,900
Sep 11, 20245,673.005,680.005,465.005,498.005,340.40301,100
Sep 10, 20245,687.005,717.005,658.005,673.005,510.39257,800
Sep 9, 20245,610.005,713.005,570.005,679.005,516.22227,000
Sep 6, 20245,693.005,841.005,693.005,728.005,563.81322,400
Sep 5, 20245,669.005,749.005,654.005,680.005,517.19231,000
Sep 4, 20245,585.005,743.005,580.005,671.005,508.45219,500
Sep 3, 20245,675.005,741.005,661.005,685.005,522.04256,000
Sep 2, 20245,658.005,706.005,570.005,652.005,489.99277,200
Aug 30, 20245,716.005,783.005,644.005,744.005,579.35342,600
Aug 29, 20245,849.005,870.005,756.005,798.005,631.81261,000
Aug 28, 20245,790.005,858.005,754.005,819.005,652.20355,900
Aug 27, 20245,786.005,823.005,729.005,820.005,653.17322,100
Aug 26, 20245,725.005,800.005,672.005,750.005,585.18375,000
Aug 23, 20245,670.005,740.005,655.005,719.005,555.07379,200
Aug 22, 20245,600.005,674.005,575.005,668.005,505.53387,800
Aug 21, 20245,509.005,590.005,465.005,532.005,373.43423,600
Aug 20, 20245,500.005,564.005,483.005,511.005,353.03398,800
Aug 19, 20245,379.005,509.005,370.005,476.005,319.04265,600
Aug 16, 20245,491.005,549.005,379.005,478.005,320.98290,700
Aug 15, 20245,410.005,547.005,392.005,458.005,301.55478,700
Aug 14, 20245,398.005,555.005,358.005,548.005,388.97741,400
Aug 13, 20245,152.005,225.005,077.005,202.005,052.89453,700
Aug 9, 20245,125.005,147.004,989.005,100.004,953.81508,600
Aug 8, 20244,952.005,109.004,939.005,015.004,871.25215,700
Aug 7, 20244,918.005,148.004,889.005,018.004,874.16293,700
Aug 6, 20244,852.005,019.004,794.004,988.004,845.02378,600
Aug 5, 20244,807.004,830.004,416.004,502.004,372.95462,800
Aug 2, 20245,020.005,076.004,920.004,933.004,791.60333,800
Aug 1, 20245,245.005,248.005,052.005,117.004,970.33358,500
Jul 31, 20245,186.005,383.005,163.005,360.005,206.36267,300
Jul 30, 20245,317.005,321.005,220.005,286.005,134.48206,700
Jul 29, 20245,260.005,355.005,249.005,317.005,164.59209,300
Jul 26, 20245,231.005,299.005,189.005,224.005,074.26217,800
Jul 25, 20245,248.005,283.005,187.005,235.005,084.94247,700
Jul 24, 20245,488.005,490.005,276.005,284.005,132.54291,300
Jul 23, 20245,449.005,512.005,449.005,490.005,332.63298,000
Jul 22, 20245,380.005,414.005,325.005,368.005,214.13282,200
Jul 19, 20245,450.005,482.005,366.005,376.005,221.90209,200
Jul 18, 20245,451.005,533.005,415.005,450.005,293.78387,400
Jul 17, 20245,448.005,533.005,424.005,527.005,368.57496,100
Jul 16, 20245,398.005,409.005,339.005,377.005,222.87285,800
Jul 12, 20245,369.005,451.005,321.005,398.005,243.27399,800
Jul 11, 20245,260.005,331.005,232.005,331.005,178.19407,700
Jul 10, 20245,149.005,187.005,131.005,173.005,024.72281,500
Jul 9, 20245,162.005,218.005,160.005,165.005,016.95445,000
Jul 8, 20245,193.005,200.005,112.005,153.005,005.29376,300
Jul 5, 20245,167.005,250.005,159.005,175.005,026.66315,900
Jul 4, 20245,019.005,179.005,019.005,179.005,030.55420,200
Jul 3, 20245,013.005,032.004,999.005,018.004,874.16429,000
Jul 2, 20244,921.005,003.004,906.004,996.004,852.79628,300
Jul 1, 20244,968.004,969.004,930.004,962.004,819.77612,200
Jun 28, 20244,913.004,935.004,874.004,928.004,786.74339,700
Jun 27, 20244,932.004,935.004,875.004,903.004,762.46288,100
Jun 26, 20244,913.004,968.004,878.004,956.004,813.94334,000
Jun 25, 20244,926.004,943.004,860.004,937.004,795.49529,000
Jun 24, 20244,792.004,800.004,732.004,792.004,654.64500,800
Jun 21, 20244,793.004,833.004,755.004,769.004,632.30971,200
Jun 20, 20244,744.004,794.004,724.004,789.004,651.73231,500
Jun 19, 20244,723.004,752.004,706.004,744.004,608.02222,600
Jun 18, 20244,775.004,795.004,716.004,733.004,597.33278,500
Jun 17, 20244,776.004,793.004,699.004,717.004,581.79432,700
Jun 14, 20244,721.004,872.004,709.004,844.004,705.15464,300
Jun 13, 20244,702.004,749.004,647.004,715.004,579.85397,500
Jun 12, 20244,671.004,692.004,632.004,658.004,524.48339,100
Jun 11, 20244,698.004,736.004,632.004,654.004,520.60296,600
Jun 10, 20244,620.004,686.004,586.004,678.004,543.91330,600
Jun 7, 20244,600.004,657.004,554.004,620.004,487.57340,600
Jun 6, 20244,596.004,613.004,548.004,574.004,442.89307,200
Jun 5, 20244,568.004,619.004,562.004,580.004,448.72320,000
Jun 4, 20244,486.004,581.004,463.004,579.004,447.75259,000
Jun 3, 20244,507.004,624.004,493.004,520.004,390.44542,500
May 31, 20244,447.004,536.004,447.004,530.004,400.15514,000
May 30, 20244,325.004,396.004,267.004,395.004,269.02351,100
May 29, 20244,512.004,534.004,350.004,352.004,227.25301,600
May 28, 20244,512.004,542.004,478.004,503.004,373.93247,700
May 27, 20244,480.004,523.004,464.004,500.004,371.01298,100
May 24, 20244,462.004,490.004,428.004,490.004,361.30333,100
May 23, 20244,531.004,580.004,493.004,502.004,372.95270,000
May 22, 20244,558.004,575.004,500.004,518.004,388.50334,900
May 21, 20244,604.004,667.004,574.004,574.004,442.89304,100
May 20, 20244,621.004,667.004,610.004,621.004,488.54228,500
May 17, 20244,650.004,712.004,557.004,621.004,488.54290,400
May 16, 20244,499.004,636.004,490.004,599.004,467.17660,300
May 15, 20244,898.004,898.004,710.004,719.004,583.73409,500
May 14, 20244,881.004,931.004,860.004,898.004,757.60205,800
May 13, 20244,879.004,908.004,830.004,897.004,756.63197,800
May 10, 20244,870.004,956.004,865.004,889.004,748.86246,500
May 9, 20244,888.004,920.004,845.004,859.004,719.72235,700
May 8, 20244,841.004,886.004,813.004,848.004,709.04259,600
May 7, 20244,864.004,876.004,837.004,873.004,733.32215,200
May 2, 20244,820.004,835.004,782.004,826.004,687.67268,800
May 1, 20244,750.004,801.004,732.004,772.004,635.21201,800
Apr 30, 20244,846.004,862.004,781.004,818.004,679.90349,300
Apr 26, 20244,637.004,737.004,610.004,725.004,589.56295,600
Apr 25, 20244,635.004,677.004,626.004,652.004,518.65290,100
Apr 24, 20244,610.004,656.004,601.004,635.004,502.14273,400
Apr 23, 20244,613.004,661.004,591.004,602.004,470.09258,800
Apr 22, 20244,525.004,611.004,509.004,592.004,460.37364,400
Apr 19, 20244,581.004,594.004,436.004,474.004,345.76569,500
Apr 18, 20244,566.004,631.004,561.004,580.004,448.72320,000
Apr 17, 20244,709.004,743.004,550.004,550.004,419.58410,600
Apr 16, 20244,757.004,789.004,704.004,709.004,574.02368,500
Apr 15, 20244,793.004,848.004,757.004,827.004,688.64327,300
Apr 12, 20244,813.004,957.004,767.004,919.004,778.00354,200
Apr 11, 20244,867.004,937.004,837.004,883.004,743.03332,800
Apr 10, 20245,002.005,054.004,967.004,980.004,837.25218,400
Apr 9, 20245,030.005,042.004,977.005,004.004,860.56284,000
Apr 8, 20244,970.005,038.004,930.005,020.004,876.11285,500
Apr 5, 20244,853.004,941.004,852.004,927.004,785.77175,000
Apr 4, 20244,977.005,007.004,882.004,923.004,781.89382,200