OPEN Group, Inc.(6572) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	225	230	225	228	+2	+0.88%	210,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	226	-3.42%	227	677,700	ー	ー	ー
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
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