kabutan

OPEN Group, Inc.(6572) Historical

6572
TSE Prime
OPEN Group, Inc.
218
JPY
0
(0.00%)
May 1, 3:30 pm JST
1.38
USD
May 1, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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% 438,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 219 225 210 218 -4 -1.80% 816,300
Apr 17, 2026 222 240 216 222 -2 -0.89% 1,750,500
Apr 10, 2026 228 239 222 224 -2 -0.88% 763,500
Apr 3, 2026 220 231 219 226 -1 -0.44% 535,000
Mar 27, 2026 221 228 211 227 +4 +1.79% 1,024,200
Mar 19, 2026 225 245 221 223 -3 -1.33% 905,100
Mar 13, 2026 227 235 220 226 -8 -3.42% 677,700
Mar 6, 2026 242 258 214 234 -10 -4.10% 1,568,900
Feb 27, 2026 245 249 230 244 +2 +0.83% 930,500
Feb 20, 2026 241 249 236 242 +4 +1.68% 1,227,300
Feb 13, 2026 241 243 227 238 +2 +0.85% 936,400
Feb 6, 2026 255 264 234 236 -19 -7.45% 1,268,500
Jan 30, 2026 271 271 249 255 -17 -6.25% 1,145,400
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