kabutan

OPEN Group, Inc.(6572) Historical

6572
TSE Prime
OPEN Group, Inc.
228
JPY
+2
(+0.88%)
Mar 16, 3:30 pm JST
1.43
USD
Mar 16, 2:30 am EDT
Result
PTS
outside of trading hours
231.7
Mar 16, 9:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 22, 2025
418 JPY
52 Week Low Mar 4, 2026
214 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
Mar 16, 2026 225 230 225 228 +2 +0.88% 105,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 220 228 220 226 0 0.00% 106,700
Mar 12, 2026 228 230 223 226 -4 -1.74% 128,900
Mar 11, 2026 230 235 228 230 -1 -0.43% 149,300
Mar 10, 2026 231 232 225 231 +5 +2.21% 119,800
Mar 9, 2026 227 230 220 226 -8 -3.42% 173,000
Mar 6, 2026 225 236 225 234 +6 +2.63% 196,100
Mar 5, 2026 227 232 226 228 +12 +5.56% 159,500
Mar 4, 2026 226 227 214 216 -15 -6.49% 305,800
Mar 3, 2026 243 243 230 231 -10 -4.15% 235,800
Mar 2, 2026 242 258 232 241 -3 -1.23% 671,700
Feb 27, 2026 238 244 235 244 +8 +3.39% 136,200
Feb 26, 2026 233 249 230 236 -3 -1.26% 441,100
Feb 25, 2026 247 248 238 239 0 0.00% 209,200
Feb 24, 2026 245 246 239 239 -3 -1.24% 144,000
Feb 20, 2026 242 244 239 242 +1 +0.41% 187,700
Feb 19, 2026 244 244 239 241 -4 -1.63% 144,200
Feb 18, 2026 247 249 243 245 +2 +0.82% 185,700
Feb 17, 2026 248 249 241 243 -2 -0.82% 269,200
Feb 16, 2026 241 246 236 245 +7 +2.94% 440,500
Feb 13, 2026 243 243 236 238 -2 -0.83% 136,800