Want to see JP:3288 full AI Analyst Report?
Open House Co (3288) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,690.00 | 7,777.00 | 7,626.00 | 7,719.00 | 7,719.00 | +0.99% | 143,900 | 0.50 |
| Oct 29, 2026 | 7,616.00 | 7,669.00 | 7,567.00 | 7,643.00 | 7,643.00 | +0.10% | 376,300 | 1.32 |
| Oct 28, 2026 | 7,818.00 | 7,842.00 | 7,635.00 | 7,635.00 | 7,635.00 | -2.34% | 236,800 | 0.83 |
| Oct 27, 2026 | 7,939.00 | 8,004.00 | 7,792.00 | 7,818.00 | 7,818.00 | -2.32% | 245,700 | 0.86 |
| Oct 26, 2026 | 7,843.00 | 8,027.00 | 7,838.00 | 8,004.00 | 8,004.00 | +1.42% | 250,200 | 0.87 |
| Oct 23, 2026 | 7,868.00 | 8,005.00 | 7,825.00 | 7,892.00 | 7,892.00 | +2.25% | 305,000 | 1.07 |
| Oct 22, 2026 | 7,710.00 | 7,792.00 | 7,706.00 | 7,718.00 | 7,718.00 | +0.13% | 176,500 | 0.62 |
| Oct 21, 2026 | 7,800.00 | 7,800.00 | 7,687.00 | 7,708.00 | 7,708.00 | -0.14% | 178,300 | 0.62 |
| Oct 20, 2026 | 7,765.00 | 7,809.00 | 7,699.00 | 7,719.00 | 7,719.00 | -1.15% | 206,800 | 0.72 |
| Oct 19, 2026 | 7,847.00 | 7,907.00 | 7,789.00 | 7,809.00 | 7,809.00 | +0.31% | 241,800 | 0.84 |
| Oct 16, 2026 | 7,687.00 | 7,872.00 | 7,673.00 | 7,785.00 | 7,785.00 | +1.46% | 447,300 | 1.57 |
| Oct 15, 2026 | 7,545.00 | 7,710.00 | 7,482.00 | 7,673.00 | 7,673.00 | +2.21% | 349,800 | 1.25 |
| Oct 14, 2026 | 7,542.00 | 7,587.00 | 7,494.00 | 7,507.00 | 7,507.00 | -0.83% | 246,500 | 0.88 |
| Oct 13, 2026 | 7,567.00 | 7,590.00 | 7,510.00 | 7,570.00 | 7,570.00 | +1.27% | 251,900 | 0.91 |
| Oct 12, 2026 | 7,475.00 | 7,594.00 | 7,464.00 | 7,475.00 | 7,475.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,547.00 | 7,594.00 | 7,464.00 | 7,475.00 | 7,475.00 | +0.20% | 297,600 | 1.07 |
| Oct 08, 2026 | 7,429.00 | 7,498.00 | 7,326.00 | 7,460.00 | 7,460.00 | +0.53% | 261,500 | 0.94 |
| Oct 07, 2026 | 7,392.00 | 7,463.00 | 7,385.00 | 7,421.00 | 7,421.00 | +0.38% | 267,000 | 0.97 |
| Oct 06, 2026 | 7,344.00 | 7,425.00 | 7,330.00 | 7,393.00 | 7,393.00 | +0.54% | 186,100 | 0.67 |
| Oct 05, 2026 | 7,304.00 | 7,369.00 | 7,282.00 | 7,353.00 | 7,353.00 | +0.27% | 301,100 | 1.08 |
| Oct 02, 2026 | 7,395.00 | 7,395.00 | 7,302.00 | 7,333.00 | 7,333.00 | -1.58% | 281,300 | 1.01 |
| Oct 01, 2026 | 7,437.00 | 7,457.00 | 7,394.00 | 7,451.00 | 7,451.00 | +0.19% | 392,000 | 1.41 |
| Sep 30, 2026 | 7,310.00 | 7,449.00 | 7,300.00 | 7,437.00 | 7,437.00 | +1.02% | 326,400 | 1.18 |
| Sep 29, 2026 | 7,490.00 | 7,528.00 | 7,345.00 | 7,362.00 | 7,362.00 | -1.77% | 255,000 | 0.91 |
| Sep 28, 2026 | 7,699.00 | 7,716.00 | 7,593.00 | 7,600.00 | 7,495.00 | -0.77% | 285,700 | 1.02 |
| Sep 25, 2026 | 7,662.00 | 7,714.00 | 7,647.00 | 7,659.00 | 7,553.19 | +0.20% | 211,300 | 0.76 |
| Sep 24, 2026 | 7,541.00 | 7,695.00 | 7,518.00 | 7,644.00 | 7,538.39 | +0.75% | 345,700 | 1.25 |
| Sep 23, 2026 | 7,587.00 | 7,785.00 | 7,587.00 | 7,587.00 | 7,482.18 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,587.00 | 7,785.00 | 7,587.00 | 7,587.00 | 7,482.18 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,587.00 | 7,785.00 | 7,587.00 | 7,587.00 | 7,482.18 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,757.00 | 7,785.00 | 7,587.00 | 7,587.00 | 7,482.18 | -2.62% | 436,100 | 1.54 |
| Sep 17, 2026 | 7,657.00 | 7,808.00 | 7,581.00 | 7,791.00 | 7,683.36 | +2.04% | 258,900 | 0.91 |
| Sep 16, 2026 | 7,670.00 | 7,682.00 | 7,634.00 | 7,635.00 | 7,529.52 | +0.47% | 198,900 | 0.70 |
| Sep 15, 2026 | 7,768.00 | 7,786.00 | 7,563.00 | 7,599.00 | 7,494.01 | -1.09% | 224,500 | 0.78 |
| Sep 14, 2026 | 7,565.00 | 7,714.00 | 7,550.00 | 7,683.00 | 7,576.85 | +3.61% | 298,400 | 1.05 |
| Sep 11, 2026 | 7,376.00 | 7,498.00 | 7,376.00 | 7,415.00 | 7,312.56 | -1.47% | 251,700 | 0.88 |
| Sep 10, 2026 | 7,529.00 | 7,587.00 | 7,474.00 | 7,526.00 | 7,422.02 | -0.55% | 270,600 | 0.95 |
| Sep 09, 2026 | 7,529.00 | 7,588.00 | 7,488.00 | 7,568.00 | 7,463.44 | -0.37% | 193,600 | 0.67 |
| Sep 08, 2026 | 7,600.00 | 7,685.00 | 7,570.00 | 7,596.00 | 7,491.06 | -0.38% | 323,000 | 1.13 |
| Sep 07, 2026 | 7,655.00 | 7,664.00 | 7,575.00 | 7,625.00 | 7,519.66 | -0.39% | 234,900 | 0.81 |
| Sep 04, 2026 | 7,691.00 | 7,691.00 | 7,521.00 | 7,655.00 | 7,549.24 | -1.05% | 568,900 | 1.97 |
| Sep 03, 2026 | 7,807.00 | 7,819.00 | 7,711.00 | 7,736.00 | 7,629.12 | -0.06% | 363,500 | 1.26 |
| Sep 02, 2026 | 7,899.00 | 7,938.00 | 7,729.00 | 7,741.00 | 7,634.05 | -3.43% | 350,700 | 1.22 |
| Sep 01, 2026 | 7,951.00 | 8,018.00 | 7,915.00 | 8,016.00 | 7,905.25 | +0.82% | 279,400 | 0.97 |
| Aug 31, 2026 | 7,955.00 | 7,987.00 | 7,898.00 | 7,951.00 | 7,841.15 | -0.05% | 330,500 | 1.14 |
| Aug 28, 2026 | 7,877.00 | 8,030.00 | 7,877.00 | 7,955.00 | 7,845.10 | -0.03% | 356,600 | 1.22 |
| Aug 27, 2026 | 7,979.00 | 8,016.00 | 7,890.00 | 7,957.00 | 7,847.07 | -0.53% | 229,600 | 0.78 |
| Aug 26, 2026 | 8,002.00 | 8,110.00 | 7,990.00 | 7,999.00 | 7,888.49 | -0.05% | 235,300 | 0.79 |
| Aug 25, 2026 | 8,099.00 | 8,118.00 | 8,003.00 | 8,003.00 | 7,892.43 | -0.84% | 223,400 | 0.75 |
| Aug 24, 2026 | 8,124.00 | 8,260.00 | 8,023.00 | 8,071.00 | 7,959.49 | -0.80% | 319,000 | 1.07 |