OPEN Group, Inc.(6572) Historical

52 Week High Aug 22, 2025

418 JPY

52 Week Low Apr 20, 2026

210 JPY

Yearly High Jan 7, 2026

316 JPY

Yearly Low Apr 20, 2026

210 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	220	220	215	218	0	0.00%	75,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	216	219	214	218	+1	+0.46%	139,700
Apr 28, 2026	218	219	217	217	-2	-0.91%	58,100
Apr 27, 2026	218	220	217	219	+1	+0.46%	88,500
Apr 24, 2026	222	223	218	218	-3	-1.36%	72,700
Apr 23, 2026	223	224	219	221	+1	+0.45%	137,900
Apr 22, 2026	221	225	219	220	+2	+0.92%	115,400
Apr 21, 2026	223	223	218	218	+2	+0.93%	137,300
Apr 20, 2026	219	219	210	216	-6	-2.70%	353,000
Apr 17, 2026	223	228	220	222	-4	-1.77%	194,200
Apr 16, 2026	226	232	223	226	+6	+2.73%	359,300
Apr 15, 2026	227	240	220	220	+1	+0.46%	758,600
Apr 14, 2026	220	226	216	219	-4	-1.79%	223,400
Apr 13, 2026	222	223	217	223	-1	-0.45%	215,000
Apr 10, 2026	226	227	223	224	+1	+0.45%	126,700
Apr 9, 2026	232	232	222	223	-10	-4.29%	223,400
Apr 8, 2026	239	239	233	233	-3	-1.27%	186,700
Apr 7, 2026	235	237	234	236	+3	+1.29%	121,700
Apr 6, 2026	228	233	227	233	+7	+3.10%	105,000
Apr 3, 2026	226	228	226	226	0	0.00%	93,500
Apr 2, 2026	227	231	223	226	-1	-0.44%	118,300