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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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