kabutan

OPEN Group, Inc.(6572) Historical

6572
TSE Prime
OPEN Group, Inc.
298
JPY
-1
(-0.33%)
Dec 5, 3:30 pm JST
1.92
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
298.6
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 22, 2025
418 JPY
52 Week Low Dec 16, 2024
175 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
Dec 5, 2025 300 304 292 298 -2 -0.67% 622,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 399 410 392 396 -6 -1.49% 469,100
Aug 29, 2025 416 418 396 402 -13 -3.13% 522,900
Aug 22, 2025 378 418 376 415 +40 +10.67% 964,600
Aug 15, 2025 387 391 375 375 -12 -3.10% 660,500
Aug 8, 2025 376 399 372 387 0 0.00% 615,300
Aug 1, 2025 374 391 371 387 +21 +5.74% 754,400
Jul 25, 2025 381 398 359 366 -9 -2.40% 1,148,800
Jul 18, 2025 365 414 346 375 +5 +1.35% 2,900,500