kabutan

OPEN Group, Inc.(6572) Historical

6572
TSE Prime
OPEN Group, Inc.
228
JPY
+2
(+0.88%)
Mar 16, 3:30 pm JST
1.43
USD
Mar 16, 2:30 am EDT
Result
PTS
outside of trading hours
231.7
Mar 16, 9:23 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 242 258 214 228 -16 -6.56% 2,456,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 255 264 227 244 -11 -4.31% 4,362,700
Jan, 2026 300 316 249 255 -45 -15.00% 3,842,600
Dec, 2025 300 328 291 300 0 0.00% 3,483,400
Nov, 2025 323 329 295 300 -27 -8.26% 2,230,900
Oct, 2025 384 394 311 327 -64 -16.37% 4,772,100
Sep, 2025 399 410 383 391 -11 -2.74% 2,128,000
Aug, 2025 389 418 372 402 +12 +3.08% 2,864,900
Jul, 2025 345 414 338 390 +40 +11.43% 6,177,300
Jun, 2025 280 360 275 350 +68 +24.11% 3,898,000
May, 2025 306 314 277 282 -25 -8.14% 2,701,200
Apr, 2025 287 333 234 307 +20 +6.97% 4,396,400
Mar, 2025 263 305 257 287 +29 +11.24% 2,837,800
Feb, 2025 262 288 250 258 -6 -2.27% 3,863,300
Jan, 2025 194 272 188 264 +70 +36.08% 6,255,700
Dec, 2024 200 201 175 194 -6 -3.00% 4,333,300
Nov, 2024 199 214 195 200 -1 -0.50% 2,463,800
Oct, 2024 203 214 189 201 +2 +1.01% 2,827,600
Sep, 2024 224 228 191 199 -23 -10.36% 3,970,600
Aug, 2024 242 242 157 222 -22 -9.02% 5,525,900
Jul, 2024 277 289 236 244 -29 -10.62% 4,210,600