14-day Premium Trial Subscription Try For FreeTry Free
JP¥4,826.00
+54.00 (+1.13%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥4,436.00 JP¥5,054.00 Thursday, 2nd May 2024 3288.T stock ended at JP¥4,826.00. This is 1.13% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.11% from a day low at JP¥4,782.00 to a day high of JP¥4,835.00.
90 days JP¥4,325.00 JP¥5,054.00
52 weeks JP¥3,966.00 JP¥5,800.00

Historical Open House Co.,Ltd. prices

Date Open High Low Close Volume
May 02, 2024 JP¥4,820.00 JP¥4,835.00 JP¥4,782.00 JP¥4,826.00 268 800
May 01, 2024 JP¥4,750.00 JP¥4,801.00 JP¥4,732.00 JP¥4,772.00 201 800
Apr 30, 2024 JP¥4,846.00 JP¥4,862.00 JP¥4,781.00 JP¥4,818.00 349 300
Apr 26, 2024 JP¥4,637.00 JP¥4,737.00 JP¥4,610.00 JP¥4,725.00 295 600
Apr 25, 2024 JP¥4,635.00 JP¥4,677.00 JP¥4,626.00 JP¥4,652.00 290 100
Apr 24, 2024 JP¥4,610.00 JP¥4,656.00 JP¥4,601.00 JP¥4,635.00 273 400
Apr 23, 2024 JP¥4,613.00 JP¥4,661.00 JP¥4,591.00 JP¥4,602.00 258 800
Apr 22, 2024 JP¥4,525.00 JP¥4,611.00 JP¥4,509.00 JP¥4,592.00 364 400
Apr 19, 2024 JP¥4,581.00 JP¥4,594.00 JP¥4,436.00 JP¥4,474.00 569 500
Apr 18, 2024 JP¥4,566.00 JP¥4,631.00 JP¥4,561.00 JP¥4,580.00 320 000
Apr 17, 2024 JP¥4,709.00 JP¥4,743.00 JP¥4,550.00 JP¥4,550.00 410 600
Apr 16, 2024 JP¥4,757.00 JP¥4,789.00 JP¥4,704.00 JP¥4,709.00 368 500
Apr 15, 2024 JP¥4,793.00 JP¥4,848.00 JP¥4,757.00 JP¥4,827.00 327 300
Apr 12, 2024 JP¥4,813.00 JP¥4,957.00 JP¥4,767.00 JP¥4,919.00 354 200
Apr 11, 2024 JP¥4,867.00 JP¥4,937.00 JP¥4,837.00 JP¥4,883.00 332 800
Apr 10, 2024 JP¥5,002.00 JP¥5,054.00 JP¥4,967.00 JP¥4,980.00 218 400
Apr 09, 2024 JP¥5,030.00 JP¥5,042.00 JP¥4,977.00 JP¥5,004.00 284 000
Apr 08, 2024 JP¥4,970.00 JP¥5,038.00 JP¥4,930.00 JP¥5,020.00 285 500
Apr 05, 2024 JP¥4,853.00 JP¥4,941.00 JP¥4,852.00 JP¥4,927.00 175 000
Apr 04, 2024 JP¥4,977.00 JP¥5,007.00 JP¥4,882.00 JP¥4,923.00 382 200
Apr 03, 2024 JP¥4,949.00 JP¥4,964.00 JP¥4,896.00 JP¥4,932.00 446 200
Apr 02, 2024 JP¥4,980.00 JP¥5,032.00 JP¥4,956.00 JP¥4,977.00 336 900
Apr 01, 2024 JP¥4,966.00 JP¥4,980.00 JP¥4,870.00 JP¥4,949.00 392 900
Mar 29, 2024 JP¥4,891.00 JP¥4,964.00 JP¥4,860.00 JP¥4,949.00 433 700
Mar 28, 2024 JP¥4,898.00 JP¥4,923.00 JP¥4,864.00 JP¥4,883.00 324 500
Click to get the best stock tips daily for free!

About Open House Co.,Ltd.

Open House Co.Ltd. Open House Group Co., Ltd. operates in the real estate and other businesses. It provides real estate sales agency/brokerage services. The company also sells newly built detached houses and residential land; and develops and sells new condominiums. In addition, it engages in the real estate investment and finance businesses. The company was formerly known as Open House Co., Ltd. and changed its name to Open House Group Co., Ltd. in January 2022. O... 3288.T Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT