Education
About Us
Working with TipRanks
Follow Us
Open Door Inc (JP:3926)
:3926
Time Period
1Y
Events
Historical Prices
Rows:
Sep 26, 2025
448.00
451.00
448.00
451.00
451.00
0.00%
47,000
0.98
Sep 25, 2025
450.00
452.00
448.00
451.00
451.00
+0.22%
48,700
1.02
Sep 24, 2025
452.00
455.00
450.00
450.00
450.00
-1.10%
65,300
1.37
Sep 22, 2025
461.00
466.00
455.00
455.00
455.00
-0.66%
91,100
1.93
Sep 19, 2025
470.00
477.00
458.00
458.00
458.00
-3.17%
353,200
8.33
Sep 18, 2025
470.00
473.00
470.00
473.00
473.00
-0.21%
19,300
0.44
Sep 17, 2025
470.00
475.00
468.00
474.00
474.00
+0.85%
37,000
0.85
Sep 16, 2025
470.00
474.00
470.00
470.00
470.00
-0.21%
35,800
0.82
Sep 12, 2025
485.00
485.00
471.00
471.00
471.00
-2.69%
33,800
0.76
Sep 11, 2025
471.00
484.00
470.00
484.00
484.00
+2.76%
45,500
1.03
Sep 10, 2025
473.00
474.00
471.00
471.00
471.00
-0.21%
22,400
0.50
Sep 09, 2025
479.00
479.00
472.00
472.00
472.00
-1.46%
45,200
0.99
Sep 08, 2025
477.00
485.00
477.00
479.00
479.00
+0.63%
23,700
0.50
Sep 05, 2025
477.00
479.00
475.00
476.00
476.00
-0.83%
17,500
0.36
Sep 04, 2025
475.00
480.00
474.00
480.00
480.00
+1.05%
20,400
0.41
Sep 03, 2025
485.00
485.00
474.00
475.00
475.00
-2.26%
51,100
1.01
Sep 02, 2025
486.00
491.00
485.00
486.00
486.00
+0.21%
24,700
0.48
Sep 01, 2025
477.00
490.00
477.00
485.00
485.00
+1.04%
27,700
0.53
Aug 29, 2025
481.00
484.00
477.00
480.00
480.00
-0.21%
23,000
0.43
Aug 28, 2025
483.00
486.00
480.00
481.00
481.00
-0.21%
26,000
0.49
Aug 27, 2025
488.00
489.00
481.00
482.00
482.00
-1.03%
34,900
0.65
Aug 26, 2025
489.00
494.00
484.00
487.00
487.00
-0.41%
33,100
0.61
Aug 25, 2025
492.00
496.00
487.00
489.00
489.00
+0.62%
53,200
0.97
Aug 22, 2025
484.00
489.00
483.00
486.00
486.00
+0.41%
20,900
0.38
Aug 21, 2025
486.00
491.00
483.00
484.00
484.00
+0.21%
31,500
0.56
Aug 20, 2025
490.00
491.00
482.00
483.00
483.00
-0.62%
35,600
0.63
Aug 19, 2025
488.00
492.00
483.00
486.00
486.00
0.00%
51,100
0.90
Aug 18, 2025
472.00
525.00
471.00
486.00
486.00
+3.40%
187,500
3.43
Aug 15, 2025
476.00
476.00
470.00
470.00
470.00
-1.47%
73,300
1.33
Aug 14, 2025
481.00
481.00
475.00
477.00
477.00
-0.83%
51,100
0.91
Aug 13, 2025
492.00
496.00
480.00
481.00
481.00
-2.43%
66,300
1.16
Aug 12, 2025
499.00
499.00
489.00
493.00
493.00
-1.40%
64,000
1.08
Aug 08, 2025
510.00
510.00
500.00
500.00
500.00
-1.96%
39,000
0.65
Aug 07, 2025
510.00
515.00
502.00
510.00
510.00
-0.39%
36,100
0.59
Aug 06, 2025
509.00
512.00
504.00
512.00
512.00
+0.99%
29,400
0.48
Aug 05, 2025
502.00
510.00
502.00
507.00
507.00
+1.00%
27,900
0.45
Aug 04, 2025
514.00
514.00
502.00
502.00
502.00
-2.52%
22,300
0.36
Aug 01, 2025
515.00
515.00
505.00
515.00
515.00
0.00%
35,400
0.57
Jul 31, 2025
511.00
518.00
508.00
515.00
515.00
+0.78%
39,100
0.62
Jul 30, 2025
514.00
515.00
505.00
511.00
511.00
-0.78%
41,900
0.67
Jul 29, 2025
501.00
515.00
498.00
515.00
515.00
+2.18%
79,500
1.29
Jul 28, 2025
504.00
507.00
500.00
504.00
504.00
+0.80%
23,300
0.38
Jul 25, 2025
508.00
510.00
500.00
500.00
500.00
-0.79%
31,900
0.51
Jul 24, 2025
504.00
510.00
500.00
504.00
504.00
+0.80%
60,300
0.97
Jul 23, 2025
500.00
506.00
499.00
500.00
500.00
+0.20%
45,800
0.72
Jul 22, 2025
501.00
501.00
494.00
499.00
499.00
+1.01%
19,500
0.29
Jul 18, 2025
493.00
503.00
493.00
494.00
494.00
+0.20%
23,300
0.35
Jul 17, 2025
492.00
500.00
492.00
493.00
493.00
-0.20%
22,200
0.33
Jul 16, 2025
511.00
511.00
494.00
494.00
494.00
-1.40%
39,100
0.58
Jul 15, 2025
513.00
518.00
500.00
501.00
501.00
-1.38%
40,000
0.59
Rows: