OPEN Group, Inc.(6572) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	271	271	249	255	-17	-6.25%	1,152,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	298	-0.67%	298	622,400	150,300	477,600	3.18
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