kabutan

OPEN Group, Inc.(6572) Historical

6572
TSE Prime
OPEN Group, Inc.
255
JPY
+3
(+1.19%)
Jan 29, 3:30 pm JST
1.66
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 22, 2025
418 JPY
52 Week Low Apr 7, 2025
234 JPY
Yearly High Aug 22, 2025
418 JPY
Yearly Low Jan 6, 2025
188 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 251 255 249 255 +3 +1.19% 183,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 252 255 251 252 0 0.00% 170,700
Jan 27, 2026 259 259 252 252 -8 -3.08% 290,300
Jan 26, 2026 271 271 259 260 -12 -4.41% 324,800
Jan 23, 2026 273 276 271 272 -2 -0.73% 180,700
Jan 22, 2026 278 279 273 274 -1 -0.36% 109,800
Jan 21, 2026 272 277 271 275 -2 -0.72% 192,000
Jan 20, 2026 277 279 274 277 -1 -0.36% 173,100
Jan 19, 2026 289 289 277 278 -12 -4.14% 343,300
Jan 16, 2026 306 306 288 290 -17 -5.54% 418,100
Jan 15, 2026 296 310 293 307 +10 +3.37% 280,800
Jan 14, 2026 298 300 294 297 +2 +0.68% 203,000
Jan 13, 2026 304 304 295 295 -8 -2.64% 202,500
Jan 9, 2026 306 308 300 303 -6 -1.94% 188,400
Jan 8, 2026 308 314 307 309 0 0.00% 99,000
Jan 7, 2026 310 316 307 309 -1 -0.32% 122,800
Jan 6, 2026 301 310 301 310 +9 +2.99% 89,500
Jan 5, 2026 300 301 298 301 +1 +0.33% 94,200
Dec 30, 2025 302 302 297 300 -1 -0.33% 135,000
Dec 29, 2025 305 309 299 301 -4 -1.31% 126,200
Dec 26, 2025 308 309 303 305 -1 -0.33% 118,000