OPEN Group, Inc. 6572
TSE · Japan · Technology Services
¥253.00-10.00 (-3.80%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥253.00 | -3.80% | ¥259.00 | ¥261.00 | ¥252.00 | 137.20K |
| 2026-10-01 | ¥263.00 | -0.75% | ¥265.00 | ¥268.00 | ¥262.00 | 73.70K |
| 2026-09-30 | ¥265.00 | -1.12% | ¥266.00 | ¥268.00 | ¥254.00 | 264.90K |
| 2026-09-29 | ¥268.00 | -1.11% | ¥269.00 | ¥271.00 | ¥266.00 | 92.50K |
| 2026-09-28 | ¥271.00 | +1.12% | ¥266.00 | ¥271.00 | ¥266.00 | 83.60K |
| 2026-09-25 | ¥268.00 | -0.74% | ¥268.00 | ¥271.00 | ¥266.00 | 136.10K |
| 2026-09-24 | ¥270.00 | -0.74% | ¥274.00 | ¥275.00 | ¥268.00 | 140.90K |
| 2026-09-18 | ¥272.00 | +2.26% | ¥266.00 | ¥274.00 | ¥264.00 | 169.00K |
| 2026-09-17 | ¥266.00 | +0.38% | ¥263.00 | ¥266.00 | ¥263.00 | 88.50K |
| 2026-09-16 | ¥265.00 | -0.75% | ¥267.00 | ¥267.00 | ¥264.00 | 78.40K |
| 2026-09-15 | ¥267.00 | +1.14% | ¥264.00 | ¥269.00 | ¥263.00 | 94.70K |
| 2026-09-14 | ¥264.00 | +0.38% | ¥264.00 | ¥265.00 | ¥261.00 | 78.50K |
| 2026-09-11 | ¥263.00 | -1.50% | ¥263.00 | ¥264.00 | ¥260.00 | 145.80K |
| 2026-09-10 | ¥267.00 | +0.38% | ¥264.00 | ¥268.00 | ¥264.00 | 62.20K |
| 2026-09-09 | ¥266.00 | -2.21% | ¥270.00 | ¥270.00 | ¥265.00 | 185.50K |
| 2026-09-08 | ¥272.00 | -0.37% | ¥270.00 | ¥278.00 | ¥268.00 | 213.50K |
| 2026-09-07 | ¥273.00 | -1.44% | ¥269.00 | ¥276.00 | ¥269.00 | 262.40K |
| 2026-09-04 | ¥277.00 | +4.14% | ¥267.00 | ¥281.00 | ¥266.00 | 357.90K |
| 2026-09-03 | ¥266.00 | -2.56% | ¥275.00 | ¥275.00 | ¥261.00 | 376.00K |
| 2026-09-02 | ¥273.00 | -6.51% | ¥284.00 | ¥284.00 | ¥270.00 | 402.10K |
| 2026-09-01 | ¥292.00 | -1.68% | ¥297.00 | ¥302.00 | ¥287.00 | 414.10K |
| 2026-08-31 | ¥297.00 | +5.32% | ¥285.00 | ¥298.00 | ¥280.00 | 391.80K |
| 2026-08-28 | ¥282.00 | +1.81% | ¥280.00 | ¥290.00 | ¥279.00 | 295.30K |
| 2026-08-27 | ¥277.00 | -2.12% | ¥280.00 | ¥283.00 | ¥276.00 | 160.30K |
| 2026-08-26 | ¥283.00 | +4.04% | ¥268.00 | ¥283.00 | ¥268.00 | 229.80K |
| 2026-08-25 | ¥272.00 | +1.87% | ¥268.00 | ¥272.00 | ¥267.00 | 149.40K |
| 2026-08-24 | ¥267.00 | -1.11% | ¥270.00 | ¥273.00 | ¥265.00 | 156.60K |
| 2026-08-21 | ¥270.00 | -3.23% | ¥275.00 | ¥275.00 | ¥268.00 | 273.80K |
| 2026-08-20 | ¥279.00 | +6.49% | ¥265.00 | ¥279.00 | ¥264.00 | 546.50K |
| 2026-08-19 | ¥262.00 | +1.55% | ¥262.00 | ¥264.00 | ¥259.00 | 177.00K |
| 2026-08-18 | ¥258.00 | -1.90% | ¥262.00 | ¥267.00 | ¥257.00 | 195.60K |
| 2026-08-17 | ¥263.00 | +1.94% | ¥256.00 | ¥265.00 | ¥253.00 | 269.40K |
| 2026-08-14 | ¥258.00 | +3.61% | ¥246.00 | ¥258.00 | ¥245.00 | 272.80K |
| 2026-08-13 | ¥249.00 | 0.00% | ¥250.00 | ¥250.00 | ¥246.00 | 117.30K |
| 2026-08-12 | ¥249.00 | +1.22% | ¥243.00 | ¥251.00 | ¥243.00 | 170.40K |
| 2026-08-10 | ¥246.00 | +0.41% | ¥250.00 | ¥252.00 | ¥244.00 | 247.70K |
| 2026-08-07 | ¥245.00 | +4.26% | ¥238.00 | ¥247.00 | ¥236.00 | 265.40K |
| 2026-08-06 | ¥235.00 | +1.29% | ¥233.00 | ¥237.00 | ¥230.00 | 166.50K |
| 2026-08-05 | ¥232.00 | -1.28% | ¥232.00 | ¥234.00 | ¥225.00 | 190.10K |
| 2026-08-04 | ¥235.00 | -1.67% | ¥239.00 | ¥239.00 | ¥231.00 | 214.80K |
| 2026-08-03 | ¥239.00 | +3.46% | ¥236.00 | ¥240.00 | ¥234.00 | 182.60K |
| 2026-07-31 | ¥231.00 | -1.28% | ¥234.00 | ¥235.00 | ¥228.00 | 229.90K |
| 2026-07-30 | ¥234.00 | -4.10% | ¥243.00 | ¥243.00 | ¥234.00 | 284.90K |
| 2026-07-29 | ¥244.00 | +0.83% | ¥244.00 | ¥246.00 | ¥237.00 | 194.50K |
| 2026-07-28 | ¥242.00 | 0.00% | ¥242.00 | ¥243.00 | ¥235.00 | 307.80K |
| 2026-07-27 | ¥242.00 | +0.41% | ¥241.00 | ¥245.00 | ¥235.00 | 296.30K |
| 2026-07-24 | ¥241.00 | -4.74% | ¥253.00 | ¥253.00 | ¥240.00 | 421.80K |
| 2026-07-23 | ¥253.00 | -0.39% | ¥255.00 | ¥257.00 | ¥249.00 | 386.10K |
| 2026-07-22 | ¥254.00 | -3.42% | ¥259.00 | ¥259.00 | ¥249.00 | 649.40K |
| 2026-07-21 | ¥263.00 | -2.59% | ¥273.00 | ¥285.00 | ¥260.00 | 971.20K |
| 2026-07-17 | ¥270.00 | +4.25% | ¥261.00 | ¥270.00 | ¥250.00 | 1.29M |
| 2026-07-16 | ¥259.00 | +17.73% | ¥244.00 | ¥260.00 | ¥234.00 | 2.94M |
| 2026-07-15 | ¥220.00 | +0.46% | ¥219.00 | ¥221.00 | ¥216.00 | 144.50K |
| 2026-07-14 | ¥219.00 | 0.00% | ¥216.00 | ¥222.00 | ¥216.00 | 132.50K |
| 2026-07-13 | ¥219.00 | 0.00% | ¥217.00 | ¥221.00 | ¥217.00 | 99.60K |
| 2026-07-10 | ¥219.00 | +2.82% | ¥215.00 | ¥220.00 | ¥214.00 | 129.80K |
| 2026-07-09 | ¥213.00 | 0.00% | ¥212.00 | ¥216.00 | ¥211.00 | 127.80K |
| 2026-07-08 | ¥213.00 | +0.47% | ¥215.00 | ¥217.00 | ¥213.00 | 108.10K |
| 2026-07-07 | ¥212.00 | +0.47% | ¥213.00 | ¥214.00 | ¥210.00 | 72.80K |
| 2026-07-06 | ¥211.00 | -0.94% | ¥211.00 | ¥213.00 | ¥208.00 | 113.00K |
| 2026-07-03 | ¥213.00 | -0.93% | ¥218.00 | ¥220.00 | ¥212.00 | 159.10K |
| 2026-07-02 | ¥215.00 | +6.97% | ¥204.00 | ¥215.00 | ¥204.00 | 292.10K |
| 2026-07-01 | ¥201.00 | +1.01% | ¥198.00 | ¥204.00 | ¥198.00 | 169.50K |
| 2026-06-30 | ¥199.00 | 0.00% | ¥201.00 | ¥204.00 | ¥198.00 | 142.40K |
| 2026-06-29 | ¥199.00 | 0.00% | ¥199.00 | ¥204.00 | ¥199.00 | 119.10K |
| 2026-06-26 | ¥199.00 | +0.51% | ¥199.00 | ¥199.00 | ¥195.00 | 72.00K |
| 2026-06-25 | ¥198.00 | +1.02% | ¥198.00 | ¥199.00 | ¥196.00 | 81.90K |
| 2026-06-24 | ¥196.00 | +0.51% | ¥196.00 | ¥198.00 | ¥194.00 | 112.50K |
| 2026-06-23 | ¥195.00 | -2.99% | ¥202.00 | ¥202.00 | ¥193.00 | 171.00K |
| 2026-06-22 | ¥201.00 | +1.52% | ¥199.00 | ¥204.00 | ¥199.00 | 63.30K |
| 2026-06-19 | ¥198.00 | -1.00% | ¥202.00 | ¥203.00 | ¥198.00 | 128.90K |
| 2026-06-18 | ¥200.00 | -0.99% | ¥200.00 | ¥204.00 | ¥199.00 | 83.80K |
| 2026-06-17 | ¥202.00 | +1.51% | ¥200.00 | ¥208.00 | ¥199.00 | 124.50K |
| 2026-06-16 | ¥199.00 | -1.00% | ¥204.00 | ¥204.00 | ¥198.00 | 93.60K |
| 2026-06-15 | ¥201.00 | -1.47% | ¥202.00 | ¥205.00 | ¥200.00 | 67.80K |
| 2026-06-12 | ¥204.00 | 0.00% | ¥203.00 | ¥206.00 | ¥202.00 | 99.30K |
| 2026-06-11 | ¥204.00 | +0.49% | ¥204.00 | ¥204.00 | ¥201.00 | 98.90K |
| 2026-06-10 | ¥203.00 | +1.00% | ¥202.00 | ¥203.00 | ¥199.00 | 86.80K |
| 2026-06-09 | ¥201.00 | -1.95% | ¥205.00 | ¥205.00 | ¥200.00 | 151.20K |
| 2026-06-08 | ¥205.00 | -4.21% | ¥213.00 | ¥213.00 | ¥203.00 | 145.60K |
| 2026-06-05 | ¥214.00 | +2.39% | ¥211.00 | ¥220.00 | ¥210.00 | 264.00K |
| 2026-06-04 | ¥209.00 | +0.48% | ¥208.00 | ¥211.00 | ¥206.00 | 155.80K |
| 2026-06-03 | ¥208.00 | -0.48% | ¥211.00 | ¥212.00 | ¥206.00 | 141.20K |
| 2026-06-02 | ¥209.00 | +3.47% | ¥203.00 | ¥211.00 | ¥202.00 | 291.50K |
| 2026-06-01 | ¥202.00 | 0.00% | ¥202.00 | ¥205.00 | ¥201.00 | 112.90K |
| 2026-05-29 | ¥202.00 | +0.50% | ¥201.00 | ¥206.00 | ¥201.00 | 100.00K |
| 2026-05-28 | ¥201.00 | -0.50% | ¥205.00 | ¥206.00 | ¥201.00 | 115.00K |
| 2026-05-27 | ¥202.00 | 0.00% | ¥200.00 | ¥204.00 | ¥197.00 | 132.20K |
| 2026-05-26 | ¥202.00 | +1.51% | ¥198.00 | ¥203.00 | ¥196.00 | 127.10K |
| 2026-05-25 | ¥199.00 | -2.45% | ¥205.00 | ¥206.00 | ¥194.00 | 271.20K |