kabutan

OPEN Group, Inc.(6572) Historical

6572
TSE Prime
OPEN Group, Inc.
257
JPY
+2
(+0.78%)
Jan 30, 9:11 am JST
1.67
USD
Jan 29, 7:11 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 30, 2026 271 271 249 257 -15 -5.51% 1,014,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 289 289 271 272 -18 -6.21% 998,900
Jan 16, 2026 304 310 288 290 -13 -4.29% 1,104,400
Jan 9, 2026 300 316 298 303 +3 +1.00% 593,900
Dec 30, 2025 305 309 297 300 -5 -1.64% 261,200
Dec 26, 2025 320 324 301 305 -15 -4.69% 612,200
Dec 19, 2025 299 328 299 320 +21 +7.02% 749,000
Dec 12, 2025 300 313 291 299 +1 +0.34% 1,238,600
Dec 5, 2025 300 304 292 298 -2 -0.67% 622,400
Nov 28, 2025 314 314 295 300 -15 -4.76% 411,800
Nov 21, 2025 314 329 310 315 +1 +0.32% 654,400
Nov 14, 2025 304 329 304 314 +10 +3.29% 506,400
Nov 7, 2025 323 324 299 304 -23 -7.03% 658,300
Oct 31, 2025 338 352 311 327 -12 -3.54% 1,335,800
Oct 24, 2025 331 344 321 339 +9 +2.73% 1,262,100
Oct 17, 2025 380 387 328 330 -56 -14.51% 1,151,600
Oct 10, 2025 384 394 376 386 +17 +4.61% 517,000
Oct 3, 2025 395 399 360 369 -26 -6.58% 865,100
Sep 26, 2025 402 404 388 395 -9 -2.23% 483,300
Sep 19, 2025 392 405 392 404 +12 +3.06% 291,900
Sep 12, 2025 396 408 386 392 -4 -1.01% 524,200