OPEN Group, Inc.(6572) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	300	304	292	300	0	0.00%	603,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	300	-4.76%	301	411,800	149,500	468,100	3.13
Nov 21, 2025	315	+0.32%	318	654,400	168,100	411,000	2.44
Nov 14, 2025	314	+3.29%	319	506,400	155,300	416,600	2.68
Nov 7, 2025	304	-7.03%	308	658,300	158,200	457,500	2.89
Oct 31, 2025	327	-3.54%	328	1,335,800	166,300	436,600	2.63
Oct 24, 2025	339	+2.73%	333	1,262,100	135,600	442,800	3.27
Oct 17, 2025	330	-14.51%	357	1,151,600	118,900	475,000	3.99
Oct 10, 2025	386	+4.61%	384	517,000	120,400	398,800	3.31
Oct 3, 2025	369	-6.58%	378	865,100	123,500	421,900	3.42
Sep 26, 2025	395	-2.23%	397	483,300	116,000	389,800	3.36
Sep 19, 2025	404	+3.06%	400	291,900	124,300	381,800	3.07
Sep 12, 2025	392	-1.01%	398	524,200	129,800	442,000	3.41
Sep 5, 2025	396	-1.49%	399	469,100	132,000	482,900	3.66
Aug 29, 2025	402	-3.13%	403	522,900	144,500	501,600	3.47
Aug 22, 2025	415	+10.67%	403	964,600	151,600	585,400	3.86
Aug 15, 2025	375	-3.10%	381	660,500	150,600	502,000	3.33
Aug 8, 2025	387	0.00%	388	615,300	153,600	498,800	3.25
Aug 1, 2025	387	+5.74%	380	754,400	142,000	462,100	3.25
Jul 25, 2025	366	-2.40%	374	1,148,800	138,900	487,900	3.51
Jul 18, 2025	375	+1.35%	383	2,900,500	156,900	462,600	2.95