Open Door(JP:3926)
Â¥419.00-11.00 (-2.56%)
JP:3926
Open Door historical prices
Â¥419.00
At close:-11.00 (-2.56%)
Want to see JP:3926 full AI Analyst Report?
Open Door (3926) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 426.00 | 436.00 | 419.00 | 419.00 | 419.00 | -2.56% | 21,800 | 0.53 |
| Nov 10, 2026 | 376.00 | 435.00 | 376.00 | 430.00 | 430.00 | +9.41% | 85,400 | 2.14 |
| Nov 09, 2026 | 409.00 | 420.00 | 371.00 | 378.00 | 378.00 | -3.82% | 67,100 | 1.71 |
| Nov 06, 2026 | 381.00 | 417.00 | 380.00 | 393.00 | 393.00 | -6.65% | 41,500 | 1.07 |
| Nov 05, 2026 | 412.00 | 425.00 | 410.00 | 421.00 | 421.00 | +3.19% | 26,300 | 0.66 |
| Nov 04, 2026 | 380.00 | 408.00 | 380.00 | 408.00 | 408.00 | +7.37% | 65,400 | 1.66 |
| Nov 03, 2026 | 380.00 | 396.00 | 380.00 | 380.00 | 380.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 383.00 | 396.00 | 380.00 | 380.00 | 380.00 | -2.81% | 28,600 | 0.71 |
| Oct 30, 2026 | 373.00 | 391.00 | 360.00 | 391.00 | 391.00 | +3.17% | 71,100 | 1.77 |
| Oct 29, 2026 | 415.00 | 420.00 | 379.00 | 379.00 | 379.00 | -9.76% | 196,100 | 5.07 |
| Oct 28, 2026 | 435.00 | 436.00 | 420.00 | 420.00 | 420.00 | -1.64% | 21,800 | 0.56 |
| Oct 27, 2026 | 422.00 | 439.00 | 422.00 | 427.00 | 427.00 | +0.95% | 29,700 | 0.76 |
| Oct 26, 2026 | 432.00 | 432.00 | 422.00 | 423.00 | 423.00 | -2.31% | 22,100 | 0.55 |
| Oct 23, 2026 | 425.00 | 439.00 | 424.00 | 433.00 | 433.00 | -3.56% | 26,600 | 0.66 |
| Oct 22, 2026 | 461.00 | 461.00 | 442.00 | 449.00 | 449.00 | -1.32% | 10,700 | 0.26 |
| Oct 21, 2026 | 453.00 | 462.00 | 453.00 | 455.00 | 455.00 | +0.89% | 9,400 | 0.22 |
| Oct 20, 2026 | 480.00 | 480.00 | 439.00 | 451.00 | 451.00 | -6.04% | 29,800 | 0.67 |
| Oct 19, 2026 | 474.00 | 480.00 | 466.00 | 480.00 | 480.00 | +1.27% | 24,200 | 0.54 |
| Oct 16, 2026 | 480.00 | 480.00 | 467.00 | 474.00 | 474.00 | -1.25% | 17,200 | 0.37 |
| Oct 15, 2026 | 450.00 | 483.00 | 450.00 | 480.00 | 480.00 | +3.23% | 62,600 | 1.39 |
| Oct 14, 2026 | 436.00 | 466.00 | 434.00 | 465.00 | 465.00 | +6.65% | 30,000 | 0.65 |
| Oct 13, 2026 | 410.00 | 447.00 | 410.00 | 436.00 | 436.00 | +6.60% | 39,800 | 0.86 |
| Oct 12, 2026 | 409.00 | 410.00 | 396.00 | 409.00 | 409.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 400.00 | 410.00 | 396.00 | 409.00 | 409.00 | +1.24% | 29,600 | 0.61 |
| Oct 08, 2026 | 420.00 | 426.00 | 404.00 | 404.00 | 404.00 | -5.39% | 44,900 | 0.92 |
| Oct 07, 2026 | 419.00 | 428.00 | 418.00 | 427.00 | 427.00 | +0.23% | 13,000 | 0.26 |
| Oct 06, 2026 | 412.00 | 428.00 | 406.00 | 426.00 | 426.00 | +3.15% | 64,100 | 1.31 |
| Oct 05, 2026 | 427.00 | 436.00 | 413.00 | 413.00 | 413.00 | -3.95% | 54,400 | 1.10 |
| Oct 02, 2026 | 416.00 | 448.00 | 411.00 | 430.00 | 430.00 | +3.12% | 54,100 | 1.09 |
| Oct 01, 2026 | 424.00 | 427.00 | 417.00 | 417.00 | 417.00 | -3.02% | 22,600 | 0.45 |
| Sep 30, 2026 | 413.00 | 438.00 | 412.00 | 430.00 | 430.00 | +3.37% | 21,000 | 0.42 |
| Sep 29, 2026 | 428.00 | 434.00 | 406.00 | 416.00 | 416.00 | -3.93% | 40,200 | 0.80 |
| Sep 28, 2026 | 420.00 | 433.00 | 418.00 | 433.00 | 433.00 | +2.12% | 32,600 | 0.65 |
| Sep 25, 2026 | 427.00 | 428.00 | 416.00 | 424.00 | 424.00 | +0.24% | 24,000 | 0.47 |
| Sep 24, 2026 | 436.00 | 441.00 | 418.00 | 423.00 | 423.00 | -3.86% | 30,900 | 0.60 |
| Sep 23, 2026 | 442.00 | 447.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 442.00 | 447.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 442.00 | 447.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 442.00 | 447.00 | 440.00 | 440.00 | 440.00 | -0.45% | 20,800 | 0.38 |
| Sep 17, 2026 | 451.00 | 458.00 | 440.00 | 442.00 | 442.00 | -3.07% | 26,800 | 0.49 |
| Sep 16, 2026 | 476.00 | 478.00 | 453.00 | 456.00 | 456.00 | -4.20% | 30,200 | 0.55 |
| Sep 15, 2026 | 470.00 | 482.00 | 461.00 | 476.00 | 476.00 | +0.63% | 42,100 | 0.76 |
| Sep 14, 2026 | 450.00 | 495.00 | 450.00 | 473.00 | 473.00 | +3.73% | 94,900 | 1.71 |
| Sep 11, 2026 | 445.00 | 465.00 | 445.00 | 456.00 | 456.00 | -0.22% | 49,700 | 0.87 |
| Sep 10, 2026 | 426.00 | 468.00 | 426.00 | 457.00 | 457.00 | +5.79% | 108,800 | 1.56 |
| Sep 09, 2026 | 417.00 | 441.00 | 409.00 | 432.00 | 432.00 | +2.37% | 40,300 | 0.58 |
| Sep 08, 2026 | 419.00 | 435.00 | 410.00 | 422.00 | 422.00 | +6.03% | 156,100 | 2.29 |
| Sep 07, 2026 | 397.00 | 421.00 | 392.00 | 398.00 | 398.00 | 0.00% | 48,200 | 0.71 |
| Sep 04, 2026 | 407.00 | 416.00 | 398.00 | 398.00 | 398.00 | +1.79% | 24,500 | 0.35 |
| Sep 03, 2026 | 382.00 | 422.00 | 382.00 | 391.00 | 391.00 | +0.77% | 52,700 | 0.77 |
