kabutan

OPEN Group, Inc.(6572) Historical

6572
TSE Prime
OPEN Group, Inc.
298
JPY
-1
(-0.33%)
Dec 5, 3:30 pm JST
1.92
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
298.6
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 22, 2025
418 JPY
52 Week Low Dec 16, 2024
175 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
Dec 5, 2025 298 303 296 298 -1 -0.33% 85,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 298 301 298 299 +1 +0.34% 105,600
Dec 3, 2025 295 301 295 298 +4 +1.36% 100,400
Dec 2, 2025 298 304 292 294 -4 -1.34% 158,900
Dec 1, 2025 300 301 293 298 -2 -0.67% 172,400
Nov 28, 2025 301 304 299 300 -4 -1.32% 72,800
Nov 27, 2025 302 305 299 304 +3 +1.00% 88,000
Nov 26, 2025 300 303 297 301 +2 +0.67% 97,800
Nov 25, 2025 314 314 295 299 -16 -5.08% 153,200
Nov 21, 2025 311 316 310 315 -3 -0.94% 113,700
Nov 20, 2025 321 326 318 318 +5 +1.60% 125,000
Nov 19, 2025 321 321 311 313 -8 -2.49% 160,800
Nov 18, 2025 321 329 319 321 +2 +0.63% 140,600
Nov 17, 2025 314 321 313 319 +5 +1.59% 114,300
Nov 14, 2025 325 327 312 314 -13 -3.98% 119,700
Nov 13, 2025 326 329 323 327 +1 +0.31% 85,100
Nov 12, 2025 315 328 315 326 +12 +3.82% 106,500
Nov 11, 2025 320 320 310 314 -1 -0.32% 104,800
Nov 10, 2025 304 318 304 315 +11 +3.62% 90,300
Nov 7, 2025 300 306 299 304 +1 +0.33% 142,300
Nov 6, 2025 305 309 303 303 -3 -0.98% 158,800