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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	218	220	214	218	0	0.00%	362,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	218	-1.80%	218	816,300	88,700	1,149,000	12.95
Apr 17, 2026	222	-0.89%	225	1,750,500	100,000	1,150,200	11.50
Apr 10, 2026	224	-0.88%	230	763,500	127,500	1,096,600	8.60
Apr 3, 2026	226	-0.44%	224	535,000	158,400	1,049,500	6.63
Mar 27, 2026	227	+1.79%	219	1,024,200	168,500	1,088,100	6.46
Mar 19, 2026	223	-1.33%	230	905,100	164,100	1,091,900	6.65
Mar 13, 2026	226	-3.42%	227	677,700	162,400	1,084,100	6.68
Mar 6, 2026	234	-4.10%	233	1,568,900	156,100	1,021,500	6.54
Feb 27, 2026	244	+0.83%	239	930,500	152,800	958,600	6.27
Feb 20, 2026	242	+1.68%	242	1,227,300	169,600	967,100	5.70
Feb 13, 2026	238	+0.85%	234	936,400	175,100	993,000	5.67
Feb 6, 2026	236	-7.45%	247	1,268,500	151,600	1,105,800	7.29
Jan 30, 2026	255	-6.25%	256	1,145,400	165,500	885,100	5.35
Jan 23, 2026	272	-6.21%	276	998,900	129,500	747,500	5.77
Jan 16, 2026	290	-4.29%	296	1,104,400	135,600	682,600	5.03
Jan 9, 2026	303	+1.00%	305	593,900	109,000	531,200	4.87
Dec 30, 2025	300	-1.64%	300	261,200	ー	ー	ー
Dec 26, 2025	305	-4.69%	310	612,200	138,800	473,100	3.41
Dec 19, 2025	320	+7.02%	315	749,000	150,100	466,000	3.10
Dec 12, 2025	299	+0.34%	301	1,238,600	148,600	487,000	3.28